184,820$
-0,88%
Echtzeit-Aktienkurs Darden Restaurants Inc.
Bid:
Ask:
Aktienkurse zur Darden Restaurants Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.08.2025 | 203,33 | 205,51 | 202,96 | 205,13 | 1,78% | 675.570,00 |
| 11.08.2025 | 202,61 | 202,85 | 199,80 | 201,55 | -0,22% | 743.595,00 |
| 08.08.2025 | 205,86 | 206,03 | 201,67 | 202,00 | -2,25% | 1.024.303,00 |
| 07.08.2025 | 205,37 | 206,72 | 204,33 | 206,66 | 0,74% | 948.712,00 |
| 06.08.2025 | 204,45 | 207,06 | 203,00 | 205,15 | 0,45% | 943.823,00 |
| 05.08.2025 | 204,62 | 205,44 | 203,04 | 204,24 | -0,28% | 990.431,00 |
| 04.08.2025 | 203,01 | 205,45 | 202,20 | 204,81 | 0,65% | 1.089.836,00 |
| 01.08.2025 | 201,66 | 204,02 | 200,17 | 203,49 | 0,90% | 1.157.645,00 |
| 31.07.2025 | 203,06 | 205,23 | 200,92 | 201,67 | -0,75% | 1.219.941,00 |
| 30.07.2025 | 204,00 | 207,06 | 202,17 | 203,20 | 0,23% | 1.450.366,00 |
| 29.07.2025 | 203,69 | 204,01 | 201,44 | 202,73 | -0,19% | 1.017.274,00 |
| 28.07.2025 | 204,03 | 204,55 | 201,95 | 203,11 | -0,67% | 1.208.729,00 |
| 25.07.2025 | 204,16 | 204,59 | 202,37 | 204,48 | 0,83% | 866.946,00 |
| 24.07.2025 | 206,26 | 207,01 | 202,21 | 202,80 | -2,74% | 1.464.906,00 |
| 23.07.2025 | 209,73 | 211,42 | 208,25 | 208,51 | -0,36% | 1.098.499,00 |
| 22.07.2025 | 206,56 | 209,65 | 206,34 | 209,26 | 1,18% | 753.970,00 |
| 21.07.2025 | 209,63 | 210,00 | 206,74 | 206,81 | -1,30% | 926.692,00 |
| 18.07.2025 | 207,32 | 210,26 | 206,39 | 209,54 | 1,16% | 1.051.400,00 |
| 17.07.2025 | 207,85 | 209,38 | 205,31 | 207,13 | -0,54% | 1.269.040,00 |
| 16.07.2025 | 207,23 | 209,51 | 206,12 | 208,25 | 0,75% | 1.111.025,00 |
| 15.07.2025 | 208,27 | 208,63 | 206,09 | 206,71 | -1,32% | 1.215.332,00 |
| 14.07.2025 | 209,04 | 210,82 | 208,06 | 209,48 | 0,07% | 1.172.509,00 |
| 11.07.2025 | 212,19 | 212,43 | 208,00 | 209,34 | -1,66% | 1.466.790,00 |
| 10.07.2025 | 214,38 | 216,75 | 212,35 | 212,88 | -1,37% | 1.329.947,00 |
| 09.07.2025 | 218,50 | 218,50 | 215,44 | 215,83 | -0,83% | 1.083.613,00 |
| 08.07.2025 | 216,11 | 218,23 | 215,13 | 217,63 | 0,75% | 837.343,00 |
| 07.07.2025 | 219,44 | 220,32 | 214,32 | 216,02 | -1,93% | 1.237.031,00 |
| 03.07.2025 | 219,84 | 220,85 | 218,82 | 220,27 | 0,43% | 604.934,00 |
| 02.07.2025 | 218,91 | 219,66 | 215,27 | 219,33 | -0,12% | 1.313.061,00 |
| 01.07.2025 | 217,61 | 222,56 | 217,61 | 219,60 | 0,75% | 1.517.385,00 |
| 30.06.2025 | 215,81 | 218,68 | 215,53 | 217,97 | 0,85% | 1.486.949,00 |
| 27.06.2025 | 215,56 | 216,37 | 213,73 | 216,13 | 0,07% | 3.237.819,00 |
| 26.06.2025 | 218,76 | 218,93 | 215,34 | 215,97 | -0,69% | 1.422.855,00 |
| 25.06.2025 | 221,00 | 221,48 | 216,27 | 217,46 | -1,53% | 1.711.482,00 |
| 24.06.2025 | 223,50 | 224,94 | 220,63 | 220,83 | -0,23% | 1.685.731,00 |
| 23.06.2025 | 221,92 | 223,88 | 213,07 | 221,34 | -1,97% | 2.723.544,00 |
| 20.06.2025 | 223,57 | 228,27 | 217,01 | 225,78 | 1,36% | 3.825.472,00 |
| 18.06.2025 | 225,21 | 226,33 | 221,41 | 222,75 | -0,90% | 2.672.282,00 |
| 17.06.2025 | 224,03 | 226,98 | 223,09 | 224,78 | 0,01% | 2.160.999,00 |
| 16.06.2025 | 221,47 | 225,41 | 220,15 | 224,76 | 3,34% | 1.913.453,00 |
| 13.06.2025 | 217,62 | 218,70 | 215,52 | 217,50 | -0,14% | 1.329.353,00 |
| 12.06.2025 | 216,18 | 217,91 | 215,94 | 217,81 | 0,06% | 781.952,00 |
| 11.06.2025 | 216,68 | 219,05 | 215,71 | 217,67 | 0,68% | 950.674,00 |
| 10.06.2025 | 220,01 | 220,01 | 215,67 | 216,20 | -1,59% | 949.587,00 |
| 09.06.2025 | 217,90 | 220,79 | 216,14 | 219,70 | 1,00% | 1.226.351,00 |
| 06.06.2025 | 216,77 | 218,16 | 214,93 | 217,53 | 1,15% | 760.619,00 |
| 05.06.2025 | 215,89 | 216,44 | 213,99 | 215,06 | -0,55% | 835.348,00 |
| 04.06.2025 | 217,21 | 217,90 | 215,33 | 216,25 | -0,44% | 811.008,00 |
| 03.06.2025 | 214,65 | 218,22 | 214,65 | 217,21 | 0,17% | 1.255.890,00 |