202,500$
1,37%
Echtzeit-Aktienkurs Darden Restaurants Inc.
Bid:
Ask:
Aktienkurse zur Darden Restaurants Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 197,19 | 204,62 | 196,59 | 202,50 | 1,37% | 1.828.112,00 |
| 07.01.2026 | 200,86 | 203,25 | 199,38 | 199,77 | -0,24% | 2.424.703,00 |
| 06.01.2026 | 192,69 | 200,67 | 192,54 | 200,25 | 3,94% | 2.347.421,00 |
| 05.01.2026 | 187,50 | 193,01 | 186,81 | 192,66 | 2,91% | 2.073.956,00 |
| 02.01.2026 | 185,11 | 188,42 | 183,34 | 187,21 | 1,73% | 1.497.982,00 |
| 31.12.2025 | 184,65 | 185,86 | 183,74 | 184,02 | -0,50% | 1.226.989,00 |
| 30.12.2025 | 186,31 | 187,55 | 184,92 | 184,95 | -1,05% | 1.122.212,00 |
| 29.12.2025 | 188,81 | 188,81 | 186,60 | 186,91 | -0,78% | 1.278.788,00 |
| 26.12.2025 | 189,78 | 189,84 | 186,82 | 188,37 | -0,81% | 836.595,00 |
| 24.12.2025 | 187,00 | 190,68 | 186,41 | 189,91 | 1,56% | 768.488,00 |
| 23.12.2025 | 189,00 | 189,10 | 184,64 | 187,00 | -1,19% | 1.465.020,00 |
| 22.12.2025 | 189,26 | 191,34 | 187,10 | 189,26 | -0,32% | 2.001.061,00 |
| 19.12.2025 | 191,41 | 191,93 | 186,71 | 189,87 | -1,56% | 4.504.453,00 |
| 18.12.2025 | 198,00 | 198,00 | 187,26 | 192,88 | 1,77% | 4.691.412,00 |
| 17.12.2025 | 185,56 | 191,99 | 185,50 | 189,53 | 2,16% | 2.517.896,00 |
| 16.12.2025 | 185,69 | 187,25 | 184,35 | 185,53 | -0,48% | 1.898.673,00 |
| 15.12.2025 | 183,37 | 187,21 | 183,00 | 186,43 | 2,28% | 2.165.638,00 |
| 12.12.2025 | 183,77 | 186,70 | 181,46 | 182,28 | -0,56% | 1.548.565,00 |
| 11.12.2025 | 179,24 | 184,20 | 179,24 | 183,30 | 2,33% | 1.179.426,00 |
| 10.12.2025 | 178,02 | 180,10 | 177,47 | 179,12 | 1,11% | 1.011.816,00 |
| 09.12.2025 | 179,77 | 181,32 | 177,07 | 177,15 | -1,52% | 890.558,00 |
| 08.12.2025 | 178,06 | 180,90 | 177,10 | 179,89 | 1,22% | 1.223.361,00 |
| 05.12.2025 | 177,74 | 178,96 | 176,17 | 177,72 | 0,83% | 1.122.851,00 |
| 04.12.2025 | 177,77 | 178,73 | 175,06 | 176,26 | -0,60% | 1.026.721,00 |
| 03.12.2025 | 174,72 | 178,92 | 174,72 | 177,32 | 1,53% | 1.058.962,00 |
| 02.12.2025 | 175,63 | 175,93 | 174,08 | 174,64 | 0,40% | 1.587.230,00 |
| 01.12.2025 | 177,61 | 179,22 | 173,91 | 173,94 | -3,14% | 1.759.295,00 |
| 28.11.2025 | 179,99 | 180,92 | 179,44 | 179,58 | -0,23% | 386.955,00 |
| 26.11.2025 | 179,69 | 181,63 | 179,07 | 180,00 | 0,40% | 1.311.599,00 |
| 25.11.2025 | 174,36 | 179,52 | 174,16 | 179,28 | 3,44% | 1.560.951,00 |
| 24.11.2025 | 174,40 | 175,86 | 172,70 | 173,32 | 2,43% | 1.542.132,00 |
| 20.11.2025 | 170,29 | 171,13 | 169,00 | 169,21 | -0,46% | 1.538.036,00 |
| 19.11.2025 | 170,97 | 172,38 | 169,98 | 170,00 | -0,61% | 1.016.069,00 |
| 18.11.2025 | 171,00 | 172,88 | 169,68 | 171,04 | -0,44% | 1.550.831,00 |
| 17.11.2025 | 173,03 | 175,55 | 171,50 | 171,79 | -2,07% | 1.160.586,00 |
| 13.11.2025 | 175,21 | 178,64 | 174,99 | 175,42 | -0,14% | 1.090.052,00 |
| 12.11.2025 | 171,75 | 176,00 | 171,75 | 175,67 | 2,38% | 1.211.570,00 |
| 11.11.2025 | 173,41 | 174,12 | 170,64 | 171,59 | -1,15% | 1.700.799,00 |
| 10.11.2025 | 179,08 | 179,11 | 172,66 | 173,59 | -2,51% | 1.418.105,00 |
| 07.11.2025 | 176,88 | 180,12 | 176,86 | 178,06 | 0,31% | 1.224.448,00 |
| 06.11.2025 | 179,00 | 179,26 | 177,13 | 177,51 | -1,44% | 1.035.275,00 |
| 05.11.2025 | 180,21 | 182,02 | 178,95 | 180,10 | -0,07% | 1.125.759,00 |
| 04.11.2025 | 177,57 | 180,77 | 176,22 | 180,22 | 1,49% | 1.584.148,00 |
| 03.11.2025 | 180,12 | 180,12 | 173,53 | 177,57 | -1,43% | 1.965.574,00 |
| 31.10.2025 | 178,55 | 180,76 | 177,00 | 180,15 | 1,09% | 1.307.987,00 |
| 30.10.2025 | 180,77 | 181,36 | 177,83 | 178,20 | -2,31% | 1.192.151,00 |
| 29.10.2025 | 180,02 | 182,71 | 177,33 | 182,41 | 0,60% | 1.751.066,00 |
| 28.10.2025 | 183,24 | 183,49 | 180,69 | 181,33 | -1,25% | 773.381,00 |
| 27.10.2025 | 185,45 | 185,45 | 182,46 | 183,63 | -0,64% | 1.036.140,00 |
| 24.10.2025 | 186,92 | 187,27 | 184,29 | 184,82 | -0,88% | 784.478,00 |
| 23.10.2025 | 187,98 | 187,98 | 184,68 | 186,46 | -0,51% | 714.089,00 |
| 22.10.2025 | 187,96 | 189,05 | 186,47 | 187,41 | -0,04% | 703.671,00 |
| 21.10.2025 | 187,70 | 188,98 | 187,09 | 187,49 | -0,23% | 828.658,00 |
| 20.10.2025 | 191,26 | 191,50 | 187,56 | 187,92 | -0,14% | 992.644,00 |
| 17.10.2025 | 187,61 | 190,32 | 187,14 | 188,19 | 0,39% | 1.267.753,00 |
| 16.10.2025 | 187,45 | 188,90 | 186,63 | 187,45 | -0,48% | 902.436,00 |
| 15.10.2025 | 187,76 | 191,26 | 187,51 | 188,36 | 0,73% | 893.881,00 |
| 14.10.2025 | 184,50 | 187,97 | 183,48 | 187,00 | 1,08% | 1.069.087,00 |
| 13.10.2025 | 182,48 | 186,90 | 182,21 | 185,01 | 2,12% | 1.197.100,00 |
| 10.10.2025 | 185,56 | 186,00 | 181,11 | 181,17 | -2,96% | 1.190.495,00 |
| 09.10.2025 | 187,83 | 188,84 | 186,41 | 186,69 | -0,65% | 784.707,00 |
| 08.10.2025 | 191,44 | 191,74 | 187,85 | 187,92 | -1,89% | 1.140.674,00 |
| 07.10.2025 | 193,07 | 194,07 | 189,37 | 191,54 | -0,90% | 1.016.500,00 |
| 06.10.2025 | 193,00 | 196,55 | 192,44 | 193,27 | -0,11% | 1.088.691,00 |
| 02.10.2025 | 192,02 | 194,31 | 191,00 | 193,49 | 0,57% | 1.026.731,00 |
| 01.10.2025 | 189,79 | 192,42 | 189,67 | 192,40 | 1,07% | 1.056.655,00 |
| 30.09.2025 | 191,61 | 191,99 | 189,54 | 190,36 | -1,36% | 1.164.838,00 |
| 29.09.2025 | 188,82 | 193,02 | 188,09 | 192,98 | 2,58% | 1.583.579,00 |
| 26.09.2025 | 186,98 | 189,58 | 186,98 | 188,12 | 0,59% | 1.287.309,00 |
| 25.09.2025 | 186,24 | 187,46 | 183,08 | 187,02 | 0,22% | 1.592.715,00 |
| 24.09.2025 | 186,45 | 188,24 | 185,30 | 186,61 | 0,05% | 1.278.075,00 |
| 23.09.2025 | 185,00 | 186,84 | 183,49 | 186,52 | 0,71% | 1.510.481,00 |
| 22.09.2025 | 184,51 | 185,46 | 182,76 | 185,21 | 0,26% | 1.918.515,00 |
| 19.09.2025 | 192,77 | 192,81 | 184,60 | 184,73 | -4,16% | 3.324.427,00 |
| 18.09.2025 | 193,67 | 195,07 | 186,90 | 192,74 | -7,69% | 6.688.177,00 |
| 17.09.2025 | 210,96 | 211,90 | 208,54 | 208,79 | -0,60% | 1.365.854,00 |
| 16.09.2025 | 213,90 | 214,34 | 209,45 | 210,04 | -1,00% | 1.247.911,00 |
| 15.09.2025 | 213,19 | 215,13 | 212,07 | 212,16 | -0,21% | 980.296,00 |
| 12.09.2025 | 214,06 | 215,28 | 212,45 | 212,61 | -0,37% | 1.138.488,00 |
| 11.09.2025 | 211,22 | 214,03 | 209,88 | 213,40 | 0,92% | 939.005,00 |
| 10.09.2025 | 211,77 | 213,15 | 209,01 | 211,46 | -0,18% | 1.138.316,00 |
| 09.09.2025 | 209,72 | 212,25 | 208,85 | 211,85 | 0,50% | 1.194.402,00 |
| 08.09.2025 | 210,19 | 211,20 | 208,26 | 210,79 | 0,31% | 1.197.973,00 |
| 05.09.2025 | 210,02 | 211,39 | 208,10 | 210,14 | -0,02% | 737.202,00 |
| 04.09.2025 | 208,77 | 210,47 | 207,49 | 210,19 | 0,92% | 736.345,00 |
| 03.09.2025 | 207,53 | 208,45 | 206,64 | 208,27 | 0,10% | 788.590,00 |
| 02.09.2025 | 206,52 | 208,52 | 205,73 | 208,06 | 0,54% | 777.748,00 |
| 29.08.2025 | 206,65 | 208,00 | 205,88 | 206,94 | 0,11% | 701.739,00 |
| 28.08.2025 | 205,98 | 207,00 | 205,10 | 206,71 | 0,22% | 584.030,00 |
| 27.08.2025 | 205,88 | 206,89 | 205,31 | 206,26 | 0,14% | 590.985,00 |
| 26.08.2025 | 206,48 | 206,73 | 204,95 | 205,98 | 0,36% | 906.765,00 |
| 25.08.2025 | 208,51 | 210,00 | 205,24 | 205,24 | -1,60% | 913.070,00 |
| 22.08.2025 | 207,91 | 210,00 | 207,48 | 208,58 | 0,99% | 863.641,00 |
| 21.08.2025 | 207,07 | 207,74 | 205,57 | 206,54 | -0,46% | 552.352,00 |
| 20.08.2025 | 207,68 | 209,97 | 206,98 | 207,49 | -0,17% | 839.467,00 |
| 19.08.2025 | 205,61 | 211,63 | 204,74 | 207,84 | 1,18% | 934.659,00 |
| 18.08.2025 | 207,71 | 208,25 | 204,41 | 205,41 | -0,94% | 1.298.703,00 |
| 15.08.2025 | 206,00 | 208,13 | 205,03 | 207,35 | 0,63% | 1.337.454,00 |
| 14.08.2025 | 206,12 | 206,85 | 203,97 | 206,06 | -0,42% | 740.612,00 |
| 13.08.2025 | 205,15 | 207,54 | 202,65 | 206,92 | 0,87% | 997.564,00 |