5,722$
-1,01%
Echtzeit-Aktienkurs Red Robin Gourmet Burgers Inc.
Bid:
Ask:
Aktienkurse zur Red Robin Gourmet Burgers Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2024 | 5,97 | 6,17 | 5,67 | 5,77 | -3,83% | 596.326,00 |
| 12.04.2024 | 6,35 | 6,35 | 5,81 | 6,00 | -6,83% | 1.067.777,00 |
| 11.04.2024 | 6,39 | 6,56 | 6,28 | 6,44 | 2,22% | 377.503,00 |
| 10.04.2024 | 6,29 | 6,39 | 6,18 | 6,30 | -3,67% | 352.727,00 |
| 09.04.2024 | 6,83 | 6,86 | 6,46 | 6,54 | -4,53% | 303.788,00 |
| 08.04.2024 | 6,39 | 6,86 | 6,35 | 6,85 | 8,04% | 346.602,00 |
| 05.04.2024 | 6,56 | 6,67 | 6,16 | 6,34 | -3,50% | 1.099.861,00 |
| 04.04.2024 | 7,14 | 7,29 | 6,51 | 6,57 | -6,93% | 507.257,00 |
| 03.04.2024 | 7,20 | 7,32 | 7,03 | 7,06 | -1,96% | 292.637,00 |
| 02.04.2024 | 7,23 | 7,23 | 6,96 | 7,20 | -2,83% | 447.524,00 |
| 01.04.2024 | 7,67 | 7,75 | 7,32 | 7,41 | -3,26% | 327.971,00 |
| 28.03.2024 | 7,57 | 7,78 | 7,48 | 7,66 | 1,46% | 409.506,00 |
| 27.03.2024 | 7,08 | 7,66 | 7,04 | 7,55 | 6,94% | 704.296,00 |
| 26.03.2024 | 6,74 | 7,31 | 6,71 | 7,06 | 6,81% | 1.004.418,00 |
| 25.03.2024 | 6,46 | 6,64 | 6,45 | 6,61 | 2,32% | 318.304,00 |
| 22.03.2024 | 6,71 | 6,85 | 6,42 | 6,46 | -2,56% | 527.014,00 |
| 21.03.2024 | 6,79 | 6,92 | 6,53 | 6,63 | -0,90% | 390.052,00 |
| 20.03.2024 | 6,28 | 6,74 | 6,28 | 6,69 | 5,85% | 280.281,00 |
| 19.03.2024 | 6,20 | 6,37 | 6,12 | 6,32 | 1,44% | 365.532,00 |
| 18.03.2024 | 6,52 | 6,52 | 6,18 | 6,23 | -3,26% | 501.804,00 |
| 15.03.2024 | 6,37 | 6,54 | 6,30 | 6,44 | 0,63% | 539.827,00 |
| 14.03.2024 | 6,83 | 6,83 | 6,37 | 6,40 | -5,74% | 532.262,00 |
| 13.03.2024 | 6,69 | 6,80 | 6,60 | 6,79 | 0,74% | 329.413,00 |
| 12.03.2024 | 7,08 | 7,08 | 6,73 | 6,74 | -4,94% | 582.459,00 |
| 11.03.2024 | 7,20 | 7,20 | 6,98 | 7,09 | -1,25% | 506.849,00 |
| 08.03.2024 | 7,15 | 7,34 | 7,11 | 7,18 | 0,84% | 355.893,00 |
| 07.03.2024 | 7,38 | 7,42 | 7,10 | 7,12 | -3,00% | 326.539,00 |
| 06.03.2024 | 7,40 | 7,58 | 7,21 | 7,34 | 0,14% | 357.919,00 |
| 05.03.2024 | 7,36 | 7,62 | 7,14 | 7,33 | -1,15% | 425.037,00 |
| 04.03.2024 | 7,66 | 7,96 | 7,36 | 7,42 | -2,18% | 529.681,00 |
| 01.03.2024 | 7,54 | 7,83 | 7,16 | 7,58 | 1,34% | 569.764,00 |
| 29.02.2024 | 7,44 | 8,19 | 7,33 | 7,48 | -12,92% | 1.052.445,00 |
| 28.02.2024 | 8,81 | 8,93 | 8,50 | 8,59 | -2,39% | 420.434,00 |
| 27.02.2024 | 9,02 | 9,08 | 8,72 | 8,80 | -1,79% | 151.211,00 |
| 26.02.2024 | 9,08 | 9,34 | 8,91 | 8,96 | -1,10% | 218.767,00 |
| 23.02.2024 | 9,13 | 9,33 | 8,99 | 9,06 | -0,22% | 235.900,00 |
| 22.02.2024 | 8,80 | 9,12 | 8,80 | 9,08 | 4,85% | 376.185,00 |
| 21.02.2024 | 9,05 | 9,12 | 8,43 | 8,66 | -5,77% | 670.998,00 |
| 20.02.2024 | 9,66 | 9,77 | 8,99 | 9,19 | -6,61% | 688.179,00 |
| 16.02.2024 | 10,43 | 10,51 | 9,73 | 9,84 | -6,55% | 216.974,00 |
| 15.02.2024 | 10,36 | 10,61 | 10,36 | 10,53 | 3,24% | 134.924,00 |
| 14.02.2024 | 10,39 | 10,39 | 10,07 | 10,20 | -0,20% | 116.910,00 |
| 13.02.2024 | 10,37 | 10,45 | 10,09 | 10,22 | -6,15% | 164.078,00 |
| 12.02.2024 | 10,43 | 11,03 | 10,43 | 10,89 | 4,81% | 115.577,00 |
| 09.02.2024 | 10,16 | 10,51 | 10,13 | 10,39 | 2,26% | 140.309,00 |
| 08.02.2024 | 10,19 | 10,31 | 10,09 | 10,16 | 0,30% | 89.484,00 |
| 07.02.2024 | 10,38 | 10,38 | 9,97 | 10,13 | -1,75% | 135.192,00 |
| 06.02.2024 | 10,20 | 10,49 | 10,05 | 10,31 | 0,98% | 86.818,00 |
| 05.02.2024 | 10,34 | 10,39 | 10,08 | 10,21 | -2,85% | 101.208,00 |
| 02.02.2024 | 10,37 | 10,63 | 10,24 | 10,51 | -0,47% | 70.311,00 |
| 01.02.2024 | 10,27 | 10,66 | 10,27 | 10,56 | 3,58% | 161.971,00 |
| 31.01.2024 | 10,22 | 10,57 | 10,19 | 10,20 | -1,02% | 96.099,00 |
| 30.01.2024 | 10,58 | 10,58 | 10,18 | 10,30 | -3,20% | 76.697,00 |
| 29.01.2024 | 10,39 | 10,64 | 10,20 | 10,64 | 2,21% | 127.549,00 |
| 26.01.2024 | 10,39 | 10,57 | 10,36 | 10,41 | 0,10% | 58.958,00 |
| 25.01.2024 | 10,28 | 10,47 | 10,12 | 10,40 | 2,77% | 100.131,00 |
| 24.01.2024 | 10,95 | 10,95 | 9,85 | 10,12 | -6,04% | 290.871,00 |
| 23.01.2024 | 11,15 | 11,15 | 10,62 | 10,77 | -1,73% | 93.009,00 |
| 22.01.2024 | 10,88 | 11,25 | 10,82 | 10,96 | 1,58% | 119.788,00 |
| 19.01.2024 | 10,78 | 10,85 | 10,55 | 10,79 | 1,03% | 97.872,00 |
| 18.01.2024 | 11,01 | 11,01 | 10,43 | 10,68 | -1,61% | 118.107,00 |
| 17.01.2024 | 10,54 | 11,06 | 10,54 | 10,86 | 1,07% | 129.678,00 |
| 16.01.2024 | 11,03 | 11,06 | 10,55 | 10,74 | -3,85% | 94.506,00 |
| 12.01.2024 | 11,21 | 11,62 | 11,16 | 11,17 | 0,63% | 118.605,00 |
| 11.01.2024 | 11,06 | 11,12 | 10,77 | 11,10 | -0,63% | 143.262,00 |
| 10.01.2024 | 11,08 | 11,20 | 10,84 | 11,17 | 0,99% | 138.074,00 |
| 09.01.2024 | 11,42 | 11,42 | 11,04 | 11,06 | -5,31% | 125.542,00 |
| 08.01.2024 | 11,29 | 11,74 | 11,15 | 11,68 | 2,82% | 101.599,00 |
| 05.01.2024 | 11,03 | 11,66 | 11,03 | 11,36 | 2,62% | 186.326,00 |
| 04.01.2024 | 11,15 | 11,22 | 11,00 | 11,07 | -0,45% | 95.023,00 |
| 03.01.2024 | 11,60 | 11,76 | 11,05 | 11,12 | -6,00% | 149.609,00 |
| 02.01.2024 | 12,25 | 12,29 | 11,64 | 11,83 | -5,13% | 160.238,00 |
| 29.12.2023 | 12,65 | 12,72 | 12,47 | 12,47 | -1,27% | 105.815,00 |
| 28.12.2023 | 12,22 | 12,78 | 12,06 | 12,63 | 2,27% | 123.437,00 |
| 27.12.2023 | 12,54 | 12,80 | 12,22 | 12,35 | -1,52% | 215.839,00 |
| 26.12.2023 | 12,16 | 12,56 | 12,13 | 12,54 | 3,04% | 79.671,00 |
| 22.12.2023 | 12,12 | 12,34 | 12,00 | 12,17 | 0,58% | 92.406,00 |
| 21.12.2023 | 11,83 | 12,12 | 11,73 | 12,10 | 4,76% | 71.428,00 |
| 20.12.2023 | 11,88 | 12,28 | 11,53 | 11,55 | -2,28% | 137.305,00 |
| 19.12.2023 | 11,66 | 11,91 | 11,66 | 11,82 | 2,87% | 91.852,00 |
| 18.12.2023 | 11,47 | 11,73 | 11,34 | 11,49 | 0,70% | 95.746,00 |
| 15.12.2023 | 11,71 | 11,84 | 11,38 | 11,41 | -1,47% | 255.412,00 |
| 14.12.2023 | 11,75 | 12,00 | 11,32 | 11,58 | 1,05% | 236.729,00 |
| 13.12.2023 | 10,85 | 11,52 | 10,69 | 11,46 | 5,62% | 243.488,00 |
| 12.12.2023 | 10,98 | 11,15 | 10,83 | 10,85 | -1,36% | 90.005,00 |
| 11.12.2023 | 10,79 | 11,00 | 10,74 | 11,00 | 2,14% | 166.657,00 |
| 08.12.2023 | 10,20 | 10,83 | 10,20 | 10,77 | 5,69% | 147.081,00 |
| 07.12.2023 | 10,08 | 10,24 | 9,90 | 10,19 | 1,90% | 107.921,00 |
| 06.12.2023 | 9,88 | 10,27 | 9,88 | 10,00 | 2,77% | 111.532,00 |
| 05.12.2023 | 9,87 | 10,12 | 9,63 | 9,73 | -1,52% | 102.490,00 |
| 04.12.2023 | 9,38 | 10,05 | 9,37 | 9,88 | 6,01% | 203.401,00 |
| 01.12.2023 | 8,74 | 9,37 | 8,70 | 9,32 | 5,07% | 130.649,00 |
| 30.11.2023 | 9,09 | 9,13 | 8,80 | 8,87 | -2,21% | 101.072,00 |
| 29.11.2023 | 9,30 | 9,58 | 9,06 | 9,07 | -1,31% | 155.694,00 |
| 28.11.2023 | 9,30 | 9,30 | 9,07 | 9,19 | -1,18% | 70.251,00 |
| 27.11.2023 | 9,50 | 9,50 | 9,23 | 9,30 | -2,11% | 92.889,00 |
| 24.11.2023 | 9,41 | 9,54 | 9,35 | 9,50 | 0,32% | 65.428,00 |
| 22.11.2023 | 9,28 | 9,69 | 9,20 | 9,47 | 3,50% | 106.760,00 |
| 21.11.2023 | 9,25 | 9,28 | 9,06 | 9,15 | -2,45% | 112.072,00 |
| 20.11.2023 | 9,57 | 9,63 | 9,35 | 9,38 | -1,57% | 92.124,00 |