191,210$
-1,99%
Echtzeit-Aktienkurs Darden Restaurants Inc.
Bid:
Ask:
Aktienkurse zur Darden Restaurants Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 195,35 | 195,50 | 190,06 | 191,21 | -1,99% | 1.359.728,00 |
| 20.02.2025 | 196,08 | 197,50 | 193,24 | 195,10 | -0,89% | 1.133.418,00 |
| 19.02.2025 | 198,74 | 199,18 | 195,58 | 196,85 | -1,77% | 1.551.450,00 |
| 18.02.2025 | 191,42 | 200,66 | 190,68 | 200,40 | 4,82% | 1.927.812,00 |
| 14.02.2025 | 194,08 | 194,08 | 190,22 | 191,19 | -1,17% | 1.149.022,00 |
| 13.02.2025 | 195,33 | 196,31 | 192,62 | 193,46 | -0,69% | 908.162,00 |
| 12.02.2025 | 193,13 | 195,47 | 192,08 | 194,81 | 0,33% | 797.989,00 |
| 11.02.2025 | 194,13 | 194,91 | 192,14 | 194,17 | -0,58% | 894.961,00 |
| 10.02.2025 | 198,17 | 198,27 | 193,75 | 195,31 | -0,97% | 882.864,00 |
| 07.02.2025 | 199,63 | 200,01 | 197,04 | 197,22 | -1,60% | 775.282,00 |
| 06.02.2025 | 201,13 | 201,94 | 199,08 | 200,43 | 0,00% | 732.901,00 |
| 05.02.2025 | 199,15 | 201,09 | 196,54 | 200,42 | 0,43% | 972.754,00 |
| 04.02.2025 | 199,45 | 200,90 | 197,24 | 199,56 | 0,45% | 867.081,00 |
| 03.02.2025 | 192,99 | 199,95 | 191,74 | 198,67 | 1,76% | 1.323.069,00 |
| 31.01.2025 | 195,86 | 196,80 | 195,01 | 195,24 | -0,48% | 1.506.967,00 |
| 30.01.2025 | 194,57 | 196,65 | 194,09 | 196,19 | 1,23% | 768.059,00 |
| 29.01.2025 | 192,52 | 194,85 | 192,52 | 193,80 | 0,73% | 857.233,00 |
| 28.01.2025 | 191,73 | 194,70 | 191,48 | 192,40 | -0,11% | 931.510,00 |
| 27.01.2025 | 188,30 | 193,13 | 188,00 | 192,62 | 2,67% | 1.353.262,00 |
| 24.01.2025 | 185,12 | 188,51 | 184,02 | 187,61 | 0,77% | 1.303.981,00 |
| 23.01.2025 | 185,24 | 186,44 | 183,55 | 186,17 | 0,28% | 967.844,00 |
| 22.01.2025 | 187,66 | 187,66 | 184,97 | 185,65 | -0,45% | 1.045.845,00 |
| 21.01.2025 | 182,38 | 187,81 | 182,38 | 186,49 | 2,61% | 1.838.903,00 |
| 17.01.2025 | 182,01 | 183,14 | 181,01 | 181,75 | 0,38% | 940.546,00 |
| 16.01.2025 | 180,70 | 182,43 | 179,86 | 181,06 | 0,13% | 762.574,00 |
| 15.01.2025 | 185,04 | 185,04 | 180,79 | 180,83 | -0,66% | 879.456,00 |
| 14.01.2025 | 183,94 | 185,28 | 181,97 | 182,04 | -0,40% | 1.227.458,00 |
| 13.01.2025 | 179,50 | 182,89 | 179,00 | 182,77 | 1,53% | 1.090.980,00 |
| 10.01.2025 | 180,40 | 182,54 | 179,15 | 180,02 | -2,02% | 1.292.091,00 |
| 08.01.2025 | 183,22 | 185,45 | 181,92 | 183,73 | -0,33% | 1.122.289,00 |
| 07.01.2025 | 185,35 | 186,27 | 183,68 | 184,34 | 0,21% | 1.145.413,00 |
| 06.01.2025 | 187,06 | 187,72 | 183,53 | 183,96 | -2,00% | 1.670.831,00 |
| 03.01.2025 | 187,05 | 188,21 | 185,92 | 187,72 | 0,65% | 1.043.139,00 |
| 02.01.2025 | 187,56 | 188,52 | 184,88 | 186,51 | -0,10% | 866.176,00 |
| 31.12.2024 | 187,02 | 188,46 | 185,90 | 186,69 | -0,04% | 834.082,00 |
| 30.12.2024 | 185,75 | 187,83 | 184,85 | 186,77 | -0,43% | 921.507,00 |
| 27.12.2024 | 186,84 | 189,18 | 186,84 | 187,58 | -0,57% | 871.957,00 |
| 26.12.2024 | 185,89 | 188,95 | 185,01 | 188,66 | 1,08% | 1.179.353,00 |
| 24.12.2024 | 185,67 | 186,79 | 183,34 | 186,65 | 1,01% | 626.783,00 |
| 23.12.2024 | 187,59 | 188,48 | 180,48 | 184,79 | -1,49% | 2.015.355,00 |
| 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 |