187,590$
2,26%
Echtzeit-Aktienkurs Darden Restaurants Inc.
Bid:
Ask:
Aktienkurse zur Darden Restaurants Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 183,37 | 188,88 | 181,08 | 187,59 | 2,26% | 4.121.566,00 |
| 19.12.2024 | 177,72 | 188,82 | 176,84 | 183,44 | 14,74% | 4.738.553,00 |
| 18.12.2024 | 165,00 | 165,99 | 159,67 | 159,87 | -3,38% | 2.643.364,00 |
| 17.12.2024 | 166,90 | 168,93 | 164,24 | 165,46 | -1,26% | 2.139.664,00 |
| 16.12.2024 | 166,78 | 171,61 | 166,51 | 167,57 | 0,53% | 1.802.823,00 |
| 13.12.2024 | 164,99 | 166,99 | 164,39 | 166,69 | 1,03% | 1.472.513,00 |
| 12.12.2024 | 167,83 | 168,80 | 164,38 | 164,99 | -1,69% | 1.484.000,00 |
| 11.12.2024 | 168,17 | 169,87 | 167,62 | 167,83 | -0,29% | 808.622,00 |
| 10.12.2024 | 167,38 | 170,85 | 165,01 | 168,31 | -0,20% | 1.284.269,00 |
| 09.12.2024 | 169,54 | 169,78 | 166,15 | 168,64 | -0,65% | 1.376.233,00 |
| 06.12.2024 | 172,29 | 173,05 | 169,58 | 169,75 | -0,83% | 1.112.477,00 |
| 05.12.2024 | 172,38 | 173,14 | 171,16 | 171,17 | -0,03% | 703.191,00 |
| 04.12.2024 | 170,41 | 171,75 | 170,16 | 171,22 | 0,26% | 767.506,00 |
| 03.12.2024 | 172,08 | 172,08 | 169,95 | 170,77 | -0,72% | 952.966,00 |
| 02.12.2024 | 175,49 | 175,73 | 171,80 | 172,00 | -2,42% | 1.148.231,00 |
| 29.11.2024 | 174,82 | 177,67 | 174,82 | 176,27 | 0,74% | 541.648,00 |
| 27.11.2024 | 174,32 | 176,91 | 174,32 | 174,98 | 0,65% | 714.222,00 |
| 26.11.2024 | 174,33 | 175,07 | 171,32 | 173,85 | -0,78% | 992.121,00 |
| 25.11.2024 | 170,85 | 177,58 | 170,85 | 175,22 | 4,49% | 1.918.382,00 |
| 22.11.2024 | 164,18 | 168,47 | 163,82 | 167,69 | 3,14% | 1.251.985,00 |
| 20.11.2024 | 160,49 | 163,06 | 159,40 | 162,59 | 1,08% | 1.459.872,00 |
| 19.11.2024 | 162,45 | 163,66 | 160,32 | 160,85 | -2,19% | 1.247.415,00 |
| 18.11.2024 | 166,68 | 168,19 | 163,90 | 164,45 | -1,40% | 1.100.568,00 |
| 15.11.2024 | 168,58 | 169,44 | 166,33 | 166,78 | -1,13% | 1.951.734,00 |
| 14.11.2024 | 169,15 | 171,21 | 168,27 | 168,69 | -0,58% | 888.469,00 |
| 13.11.2024 | 167,76 | 170,81 | 166,75 | 169,68 | 1,56% | 1.270.864,00 |
| 12.11.2024 | 170,57 | 172,10 | 165,63 | 167,08 | -1,28% | 1.188.719,00 |
| 11.11.2024 | 169,52 | 171,66 | 168,69 | 169,25 | 0,48% | 1.318.915,00 |
| 08.11.2024 | 168,47 | 170,59 | 167,83 | 168,44 | -0,02% | 916.217,00 |
| 07.11.2024 | 170,56 | 170,80 | 167,80 | 168,48 | -1,44% | 1.047.603,00 |
| 06.11.2024 | 166,74 | 174,32 | 166,60 | 170,95 | 5,93% | 1.981.890,00 |
| 05.11.2024 | 159,05 | 161,85 | 157,94 | 161,38 | 1,64% | 1.033.995,00 |
| 04.11.2024 | 159,22 | 160,23 | 157,89 | 158,77 | -0,55% | 808.184,00 |
| 01.11.2024 | 160,33 | 161,04 | 159,48 | 159,65 | -0,23% | 728.159,00 |
| 31.10.2024 | 159,80 | 161,75 | 159,31 | 160,02 | -0,12% | 1.103.958,00 |
| 30.10.2024 | 162,81 | 163,52 | 159,78 | 160,21 | -1,07% | 760.261,00 |
| 29.10.2024 | 161,05 | 162,74 | 159,50 | 161,94 | -0,16% | 839.324,00 |
| 28.10.2024 | 162,01 | 163,00 | 160,22 | 162,20 | 1,43% | 929.987,00 |
| 25.10.2024 | 162,63 | 162,93 | 159,63 | 159,92 | -1,63% | 688.509,00 |
| 24.10.2024 | 163,28 | 163,81 | 161,57 | 162,57 | 0,13% | 785.364,00 |
| 23.10.2024 | 160,30 | 163,23 | 159,05 | 162,36 | 0,77% | 1.356.925,00 |
| 22.10.2024 | 162,34 | 162,34 | 160,39 | 161,12 | -1,78% | 772.037,00 |
| 21.10.2024 | 164,66 | 165,66 | 163,50 | 164,04 | -0,33% | 1.184.630,00 |
| 18.10.2024 | 164,85 | 164,85 | 163,02 | 164,59 | 0,19% | 723.435,00 |
| 17.10.2024 | 162,45 | 164,33 | 161,80 | 164,27 | 0,82% | 902.360,00 |
| 16.10.2024 | 160,09 | 163,13 | 159,82 | 162,93 | 1,74% | 1.126.173,00 |
| 15.10.2024 | 157,18 | 161,56 | 157,01 | 160,14 | 2,04% | 1.332.121,00 |
| 14.10.2024 | 156,43 | 157,55 | 155,90 | 156,94 | 0,14% | 986.869,00 |
| 11.10.2024 | 156,64 | 157,99 | 156,46 | 156,72 | 0,51% | 889.476,00 |
| 10.10.2024 | 156,78 | 157,85 | 155,18 | 155,93 | -1,66% | 931.095,00 |
| 09.10.2024 | 158,99 | 159,26 | 157,69 | 158,56 | -0,36% | 1.142.764,00 |
| 08.10.2024 | 161,34 | 161,34 | 158,82 | 159,13 | -0,26% | 1.023.970,00 |
| 07.10.2024 | 163,08 | 163,54 | 158,49 | 159,55 | -3,21% | 1.268.058,00 |
| 04.10.2024 | 163,15 | 164,86 | 163,10 | 164,84 | 1,85% | 1.039.261,00 |
| 03.10.2024 | 161,67 | 162,35 | 160,19 | 161,84 | -0,53% | 1.148.814,00 |
| 02.10.2024 | 162,73 | 163,35 | 160,80 | 162,70 | -0,87% | 1.361.488,00 |
| 01.10.2024 | 164,17 | 164,96 | 162,97 | 164,12 | -0,01% | 1.342.576,00 |
| 30.09.2024 | 166,85 | 167,30 | 163,17 | 164,13 | -1,55% | 1.341.476,00 |
| 27.09.2024 | 168,06 | 168,34 | 165,92 | 166,71 | -0,74% | 1.446.284,00 |
| 26.09.2024 | 168,88 | 169,53 | 167,16 | 167,95 | -0,10% | 1.290.239,00 |
| 25.09.2024 | 171,35 | 171,35 | 167,71 | 168,11 | -1,75% | 1.918.142,00 |
| 24.09.2024 | 173,00 | 173,75 | 171,02 | 171,11 | -0,94% | 1.216.509,00 |
| 23.09.2024 | 172,01 | 173,27 | 170,78 | 172,74 | 1,51% | 1.800.934,00 |
| 20.09.2024 | 172,67 | 172,67 | 169,00 | 170,17 | -1,22% | 2.805.798,00 |
| 19.09.2024 | 173,51 | 173,74 | 167,18 | 172,27 | 8,25% | 3.645.562,00 |
| 18.09.2024 | 162,33 | 162,49 | 158,98 | 159,14 | -1,48% | 1.233.128,00 |
| 17.09.2024 | 160,66 | 162,71 | 160,59 | 161,53 | 0,87% | 1.114.223,00 |
| 16.09.2024 | 161,31 | 162,54 | 159,70 | 160,14 | -0,07% | 1.407.666,00 |
| 13.09.2024 | 159,00 | 160,94 | 158,91 | 160,25 | 1,10% | 1.025.046,00 |
| 12.09.2024 | 157,90 | 159,20 | 156,47 | 158,51 | 0,68% | 591.756,00 |
| 11.09.2024 | 155,59 | 157,61 | 153,98 | 157,44 | 1,18% | 1.272.184,00 |
| 10.09.2024 | 156,97 | 157,80 | 155,01 | 155,61 | -0,70% | 841.909,00 |
| 09.09.2024 | 156,56 | 157,50 | 155,41 | 156,71 | -0,46% | 1.202.867,00 |
| 06.09.2024 | 158,98 | 160,64 | 156,95 | 157,43 | -0,32% | 1.128.734,00 |
| 05.09.2024 | 160,00 | 160,39 | 157,58 | 157,94 | -0,88% | 1.200.613,00 |
| 04.09.2024 | 158,24 | 159,75 | 158,00 | 159,35 | 0,70% | 1.001.174,00 |
| 03.09.2024 | 157,79 | 159,29 | 157,30 | 158,25 | 0,06% | 1.051.283,00 |
| 30.08.2024 | 156,88 | 158,65 | 156,88 | 158,15 | 0,89% | 1.103.482,00 |
| 29.08.2024 | 157,50 | 158,74 | 155,78 | 156,75 | -0,13% | 1.308.673,00 |
| 28.08.2024 | 156,13 | 157,89 | 155,64 | 156,96 | 0,14% | 1.272.685,00 |
| 27.08.2024 | 155,92 | 156,87 | 155,31 | 156,74 | 0,35% | 767.858,00 |
| 26.08.2024 | 154,39 | 157,11 | 154,39 | 156,20 | 1,38% | 904.750,00 |
| 23.08.2024 | 154,96 | 156,03 | 153,75 | 154,07 | 0,11% | 954.843,00 |
| 22.08.2024 | 155,69 | 156,58 | 153,23 | 153,90 | -1,11% | 902.055,00 |
| 21.08.2024 | 155,77 | 156,30 | 154,73 | 155,63 | 0,31% | 1.195.860,00 |
| 20.08.2024 | 151,50 | 157,30 | 151,00 | 155,15 | 3,65% | 3.220.860,00 |
| 19.08.2024 | 143,92 | 149,86 | 143,91 | 149,68 | 4,41% | 1.515.122,00 |
| 16.08.2024 | 143,84 | 144,66 | 143,08 | 143,36 | -0,62% | 766.175,00 |
| 15.08.2024 | 142,19 | 144,87 | 141,82 | 144,25 | 2,44% | 946.968,00 |
| 14.08.2024 | 143,44 | 143,44 | 140,50 | 140,82 | -2,34% | 1.060.547,00 |
| 13.08.2024 | 142,47 | 145,06 | 142,17 | 144,20 | 1,49% | 760.176,00 |
| 12.08.2024 | 143,19 | 143,63 | 141,56 | 142,08 | -0,71% | 600.993,00 |
| 09.08.2024 | 144,67 | 144,81 | 142,68 | 143,10 | -0,96% | 924.274,00 |
| 08.08.2024 | 141,84 | 145,00 | 141,61 | 144,49 | 1,85% | 936.330,00 |
| 07.08.2024 | 142,96 | 145,26 | 141,66 | 141,86 | -1,12% | 1.651.837,00 |
| 06.08.2024 | 141,91 | 144,56 | 141,64 | 143,47 | 1,59% | 1.190.672,00 |
| 05.08.2024 | 141,80 | 143,05 | 140,10 | 141,22 | -1,95% | 1.662.133,00 |
| 02.08.2024 | 145,00 | 145,00 | 141,22 | 144,03 | -0,91% | 2.062.202,00 |
| 01.08.2024 | 147,03 | 147,26 | 142,87 | 145,35 | -0,64% | 1.588.254,00 |
| 31.07.2024 | 148,11 | 148,22 | 146,03 | 146,29 | -1,25% | 1.829.707,00 |