150,570$
0,07%
Echtzeit-Aktienkurs Texas Roadhouse Inc.
Bid:
Ask:
Aktienkurse zur Texas Roadhouse Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 149,96 | 151,63 | 149,29 | 150,73 | 0,18% | 656.900,00 |
| 18.04.2024 | 150,18 | 152,78 | 149,44 | 150,46 | 0,70% | 796.282,00 |
| 17.04.2024 | 151,61 | 152,21 | 148,81 | 149,42 | -0,92% | 819.547,00 |
| 16.04.2024 | 148,77 | 151,05 | 146,79 | 150,81 | 1,40% | 658.000,00 |
| 15.04.2024 | 149,31 | 150,29 | 148,45 | 148,73 | 0,07% | 691.497,00 |
| 12.04.2024 | 148,61 | 149,25 | 147,01 | 148,63 | -0,23% | 641.505,00 |
| 11.04.2024 | 149,85 | 149,97 | 147,88 | 148,97 | -0,33% | 477.403,00 |
| 10.04.2024 | 147,37 | 149,94 | 146,75 | 149,46 | 0,13% | 827.076,00 |
| 09.04.2024 | 150,25 | 151,14 | 147,34 | 149,26 | -0,59% | 611.859,00 |
| 08.04.2024 | 149,82 | 151,10 | 149,70 | 150,14 | 0,10% | 583.518,00 |
| 05.04.2024 | 148,80 | 152,11 | 148,40 | 149,99 | 1,19% | 822.745,00 |
| 04.04.2024 | 153,56 | 153,82 | 148,22 | 148,22 | -2,97% | 839.070,00 |
| 03.04.2024 | 152,16 | 153,18 | 151,14 | 152,76 | 0,32% | 548.899,00 |
| 02.04.2024 | 154,73 | 154,73 | 151,11 | 152,27 | -1,86% | 667.024,00 |
| 01.04.2024 | 154,57 | 155,24 | 153,25 | 155,16 | 0,45% | 656.325,00 |
| 28.03.2024 | 154,27 | 154,85 | 153,50 | 154,47 | 0,13% | 512.529,00 |
| 27.03.2024 | 152,86 | 154,36 | 152,20 | 154,27 | 1,35% | 536.128,00 |
| 26.03.2024 | 152,35 | 153,35 | 151,91 | 152,22 | 0,22% | 566.602,00 |
| 25.03.2024 | 152,22 | 153,09 | 151,61 | 151,89 | -0,52% | 597.377,00 |
| 22.03.2024 | 154,15 | 154,15 | 152,25 | 152,69 | -0,51% | 508.547,00 |
| 21.03.2024 | 153,23 | 156,23 | 152,14 | 153,48 | -0,65% | 810.041,00 |
| 20.03.2024 | 154,25 | 155,20 | 153,44 | 154,49 | 0,53% | 455.655,00 |
| 19.03.2024 | 152,32 | 153,96 | 151,72 | 153,67 | 1,10% | 576.174,00 |
| 18.03.2024 | 152,26 | 153,51 | 151,54 | 152,00 | -0,17% | 545.559,00 |
| 15.03.2024 | 152,38 | 153,70 | 151,64 | 152,26 | -0,44% | 927.124,00 |
| 14.03.2024 | 154,19 | 154,56 | 151,87 | 152,93 | -1,08% | 750.854,00 |
| 13.03.2024 | 152,66 | 157,12 | 152,63 | 154,60 | 2,60% | 1.419.457,00 |
| 12.03.2024 | 148,15 | 150,90 | 148,15 | 150,68 | 1,64% | 859.035,00 |
| 11.03.2024 | 148,35 | 148,75 | 147,00 | 148,25 | -0,07% | 603.546,00 |
| 08.03.2024 | 150,61 | 151,12 | 147,52 | 148,36 | -1,28% | 616.912,00 |
| 07.03.2024 | 151,60 | 151,66 | 149,72 | 150,29 | -0,71% | 615.858,00 |
| 06.03.2024 | 151,57 | 152,46 | 150,66 | 151,37 | -0,12% | 547.482,00 |
| 05.03.2024 | 149,74 | 152,08 | 149,42 | 151,55 | 1,30% | 492.977,00 |
| 04.03.2024 | 149,91 | 151,95 | 149,14 | 149,61 | 0,01% | 568.019,00 |
| 01.03.2024 | 149,07 | 149,72 | 148,10 | 149,60 | 0,15% | 419.629,00 |
| 29.02.2024 | 148,60 | 149,72 | 147,34 | 149,37 | 1,09% | 898.276,00 |
| 28.02.2024 | 149,61 | 149,84 | 147,38 | 147,76 | -1,31% | 1.070.400,00 |
| 27.02.2024 | 151,00 | 151,00 | 148,78 | 149,72 | -0,38% | 822.804,00 |
| 26.02.2024 | 149,03 | 150,80 | 148,60 | 150,29 | 0,93% | 1.066.658,00 |
| 23.02.2024 | 148,31 | 149,39 | 148,10 | 148,90 | -0,09% | 932.808,00 |
| 22.02.2024 | 148,20 | 149,48 | 146,51 | 149,03 | 2,33% | 697.870,00 |
| 21.02.2024 | 147,47 | 147,76 | 144,82 | 145,63 | -1,03% | 1.071.270,00 |
| 20.02.2024 | 146,71 | 149,34 | 146,57 | 147,15 | -0,37% | 1.257.793,00 |
| 16.02.2024 | 151,89 | 152,55 | 145,45 | 147,70 | 10,36% | 2.893.175,00 |
| 15.02.2024 | 132,37 | 135,29 | 132,28 | 133,83 | 1,10% | 1.319.834,00 |
| 14.02.2024 | 132,89 | 133,17 | 130,15 | 132,37 | -0,41% | 783.557,00 |
| 13.02.2024 | 132,19 | 133,54 | 131,01 | 132,91 | -0,71% | 782.436,00 |
| 12.02.2024 | 134,58 | 135,21 | 133,23 | 133,86 | -0,65% | 1.060.395,00 |
| 09.02.2024 | 135,39 | 136,02 | 134,06 | 134,73 | -0,57% | 741.543,00 |
| 08.02.2024 | 133,09 | 135,60 | 133,09 | 135,50 | 2,18% | 807.729,00 |
| 07.02.2024 | 130,30 | 133,15 | 130,04 | 132,61 | 2,66% | 901.673,00 |
| 06.02.2024 | 128,83 | 129,85 | 128,24 | 129,18 | 0,46% | 441.055,00 |
| 05.02.2024 | 129,49 | 129,53 | 126,93 | 128,59 | -1,46% | 515.720,00 |
| 02.02.2024 | 128,78 | 130,82 | 127,14 | 130,50 | 1,41% | 514.585,00 |
| 01.02.2024 | 126,39 | 128,71 | 126,30 | 128,69 | 2,40% | 688.723,00 |
| 31.01.2024 | 126,97 | 127,69 | 125,58 | 125,67 | -0,91% | 746.826,00 |
| 30.01.2024 | 126,24 | 126,87 | 125,86 | 126,83 | 0,51% | 490.354,00 |
| 29.01.2024 | 123,23 | 126,42 | 123,00 | 126,19 | 2,74% | 1.191.302,00 |
| 26.01.2024 | 123,50 | 123,76 | 122,16 | 122,82 | -0,13% | 456.860,00 |
| 25.01.2024 | 123,50 | 123,83 | 122,42 | 122,98 | 0,17% | 757.029,00 |
| 24.01.2024 | 122,59 | 123,56 | 121,79 | 122,77 | 0,80% | 563.056,00 |
| 23.01.2024 | 122,18 | 122,94 | 121,29 | 121,79 | 0,29% | 496.009,00 |
| 22.01.2024 | 119,68 | 122,13 | 119,52 | 121,44 | 2,24% | 916.279,00 |
| 19.01.2024 | 119,98 | 119,98 | 118,60 | 118,78 | -0,48% | 614.419,00 |
| 18.01.2024 | 118,86 | 119,47 | 117,98 | 119,35 | 0,99% | 632.967,00 |
| 17.01.2024 | 117,36 | 118,63 | 117,13 | 118,18 | 0,07% | 700.794,00 |
| 16.01.2024 | 116,54 | 118,15 | 115,48 | 118,10 | 1,13% | 919.055,00 |
| 12.01.2024 | 118,83 | 119,23 | 116,29 | 116,78 | -1,70% | 817.023,00 |
| 11.01.2024 | 120,23 | 120,46 | 117,52 | 118,80 | -1,25% | 1.100.809,00 |
| 10.01.2024 | 120,26 | 120,47 | 119,42 | 120,30 | 0,19% | 589.926,00 |
| 09.01.2024 | 119,54 | 120,13 | 118,75 | 120,07 | -0,17% | 415.236,00 |
| 08.01.2024 | 118,30 | 120,50 | 118,21 | 120,27 | 1,67% | 1.090.174,00 |
| 05.01.2024 | 118,50 | 120,31 | 117,70 | 118,30 | 0,30% | 1.005.083,00 |
| 04.01.2024 | 116,59 | 118,47 | 116,23 | 117,95 | 1,26% | 1.722.497,00 |
| 03.01.2024 | 119,29 | 119,29 | 116,41 | 116,48 | -2,36% | 1.152.679,00 |
| 02.01.2024 | 121,34 | 122,42 | 118,76 | 119,29 | -2,41% | 1.003.337,00 |
| 29.12.2023 | 122,21 | 123,30 | 121,61 | 122,23 | -0,29% | 595.628,00 |
| 28.12.2023 | 123,87 | 123,98 | 122,44 | 122,58 | -0,86% | 663.194,00 |
| 27.12.2023 | 123,14 | 124,02 | 122,65 | 123,64 | 0,39% | 1.040.755,00 |
| 26.12.2023 | 121,21 | 123,30 | 120,60 | 123,16 | 1,69% | 955.535,00 |
| 22.12.2023 | 119,82 | 121,65 | 118,99 | 121,11 | 1,36% | 851.583,00 |
| 21.12.2023 | 119,09 | 119,76 | 118,66 | 119,49 | 1,02% | 472.252,00 |
| 20.12.2023 | 119,46 | 119,73 | 118,10 | 118,28 | -1,23% | 612.191,00 |
| 19.12.2023 | 117,79 | 119,85 | 117,73 | 119,75 | 1,73% | 1.024.689,00 |
| 18.12.2023 | 116,15 | 117,79 | 115,55 | 117,71 | 1,47% | 780.074,00 |
| 15.12.2023 | 114,96 | 116,30 | 114,33 | 116,01 | 0,54% | 1.314.724,00 |
| 14.12.2023 | 116,88 | 117,07 | 113,87 | 115,39 | -0,86% | 1.358.397,00 |
| 13.12.2023 | 115,69 | 116,73 | 114,74 | 116,39 | 1,01% | 595.730,00 |
| 12.12.2023 | 115,17 | 115,66 | 114,74 | 115,23 | 0,31% | 675.137,00 |
| 11.12.2023 | 114,00 | 115,23 | 113,81 | 114,87 | 1,19% | 1.265.650,00 |
| 08.12.2023 | 114,20 | 114,76 | 112,87 | 113,52 | -0,93% | 1.311.598,00 |
| 07.12.2023 | 114,63 | 115,20 | 113,71 | 114,59 | 0,36% | 663.409,00 |
| 06.12.2023 | 113,46 | 114,39 | 113,17 | 114,18 | 0,87% | 680.159,00 |
| 05.12.2023 | 113,84 | 114,19 | 112,94 | 113,19 | -1,01% | 1.122.479,00 |
| 04.12.2023 | 114,24 | 116,20 | 113,99 | 114,35 | -0,12% | 1.323.051,00 |
| 01.12.2023 | 112,17 | 114,62 | 111,58 | 114,49 | 1,69% | 745.329,00 |
| 30.11.2023 | 111,63 | 112,60 | 110,88 | 112,59 | 0,86% | 736.107,00 |
| 29.11.2023 | 112,35 | 113,06 | 110,88 | 111,63 | -0,37% | 718.950,00 |
| 28.11.2023 | 112,80 | 113,07 | 111,67 | 112,05 | -0,69% | 682.687,00 |
| 27.11.2023 | 112,48 | 113,48 | 112,09 | 112,83 | 0,20% | 696.940,00 |