194,760$
-2,89%
Echtzeit-Aktienkurs Darden Restaurants Inc.
Bid:
Ask:
Aktienkurse zur Darden Restaurants Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2026 | 200,74 | 202,77 | 192,12 | 194,76 | -2,89% | 1.118.742,00 |
| 30.04.2026 | 198,20 | 201,07 | 197,01 | 200,56 | 2,18% | 789.185,00 |
| 29.04.2026 | 196,31 | 199,53 | 195,77 | 196,29 | -0,11% | 766.930,00 |
| 28.04.2026 | 199,67 | 200,17 | 195,91 | 196,51 | -1,10% | 710.037,00 |
| 27.04.2026 | 200,93 | 202,08 | 198,00 | 198,70 | -1,17% | 892.335,00 |
| 24.04.2026 | 201,04 | 202,84 | 199,45 | 201,06 | -0,63% | 904.666,00 |
| 23.04.2026 | 201,39 | 204,55 | 200,34 | 202,34 | 1,31% | 1.763.328,00 |
| 22.04.2026 | 197,19 | 200,09 | 197,12 | 199,73 | 1,41% | 1.257.018,00 |
| 21.04.2026 | 202,38 | 202,38 | 196,02 | 196,95 | -2,43% | 885.294,00 |
| 20.04.2026 | 200,33 | 202,77 | 199,12 | 201,85 | 0,39% | 938.734,00 |
| 17.04.2026 | 198,66 | 203,90 | 198,23 | 201,07 | 2,24% | 1.061.878,00 |
| 16.04.2026 | 199,36 | 200,45 | 195,71 | 196,66 | -1,51% | 1.218.906,00 |
| 15.04.2026 | 197,95 | 202,30 | 196,73 | 199,68 | 0,86% | 1.564.458,00 |
| 14.04.2026 | 191,45 | 198,67 | 191,45 | 197,98 | 3,17% | 1.816.907,00 |
| 13.04.2026 | 191,38 | 191,92 | 186,91 | 191,89 | -0,26% | 1.582.651,00 |
| 10.04.2026 | 194,68 | 196,05 | 191,41 | 192,39 | -2,01% | 1.235.431,00 |
| 09.04.2026 | 195,29 | 198,09 | 194,66 | 196,34 | 0,35% | 1.231.320,00 |
| 08.04.2026 | 194,80 | 198,52 | 193,99 | 195,65 | 2,63% | 1.934.435,00 |
| 07.04.2026 | 195,79 | 197,31 | 190,32 | 190,63 | -3,02% | 1.161.826,00 |
| 06.04.2026 | 195,04 | 196,60 | 194,45 | 196,57 | 0,12% | 966.878,00 |
| 02.04.2026 | 191,68 | 197,04 | 190,22 | 196,33 | 1,69% | 1.255.094,00 |
| 01.04.2026 | 195,75 | 197,28 | 193,04 | 193,06 | -1,52% | 1.376.513,00 |
| 31.03.2026 | 197,20 | 198,61 | 193,25 | 196,04 | 0,51% | 1.132.016,00 |
| 30.03.2026 | 193,43 | 195,91 | 192,38 | 195,05 | 1,33% | 1.119.227,00 |
| 27.03.2026 | 198,00 | 199,00 | 191,68 | 192,49 | -3,21% | 1.452.009,00 |
| 26.03.2026 | 200,89 | 202,63 | 197,93 | 198,87 | -1,38% | 901.414,00 |
| 25.03.2026 | 199,96 | 201,77 | 196,08 | 201,66 | 0,57% | 1.286.975,00 |
| 24.03.2026 | 195,73 | 201,30 | 194,38 | 200,52 | 2,32% | 1.707.902,00 |
| 23.03.2026 | 206,75 | 206,76 | 195,84 | 195,97 | -3,49% | 1.775.466,00 |
| 20.03.2026 | 205,77 | 208,00 | 201,78 | 203,05 | -0,67% | 5.417.727,00 |
| 19.03.2026 | 195,72 | 206,75 | 195,69 | 204,42 | 1,85% | 3.282.714,00 |
| 18.03.2026 | 202,41 | 204,00 | 199,34 | 200,71 | -1,55% | 2.156.326,00 |
| 17.03.2026 | 208,89 | 210,98 | 203,73 | 203,86 | -1,37% | 1.732.506,00 |
| 16.03.2026 | 204,02 | 207,80 | 203,95 | 206,69 | 2,13% | 1.693.925,00 |
| 13.03.2026 | 201,42 | 203,92 | 199,96 | 202,37 | 1,99% | 1.114.696,00 |
| 12.03.2026 | 201,85 | 203,14 | 198,23 | 198,43 | -2,46% | 1.250.197,00 |
| 11.03.2026 | 204,31 | 207,52 | 202,04 | 203,44 | -0,01% | 1.273.071,00 |
| 10.03.2026 | 200,45 | 204,83 | 199,07 | 203,47 | 0,91% | 1.052.572,00 |
| 09.03.2026 | 196,18 | 201,89 | 194,26 | 201,64 | -0,76% | 2.052.744,00 |
| 06.03.2026 | 202,60 | 203,82 | 198,10 | 203,18 | -1,47% | 1.252.185,00 |
| 05.03.2026 | 201,15 | 208,53 | 201,06 | 206,21 | 1,38% | 1.787.033,00 |
| 04.03.2026 | 211,28 | 211,50 | 202,50 | 203,41 | -3,41% | 1.744.037,00 |
| 03.03.2026 | 204,48 | 211,15 | 202,99 | 210,60 | 0,35% | 723.234,00 |
| 02.03.2026 | 212,65 | 212,94 | 208,35 | 209,87 | -1,86% | 956.901,00 |
| 27.02.2026 | 212,71 | 214,31 | 209,94 | 213,85 | -0,46% | 1.174.633,00 |
| 26.02.2026 | 213,09 | 216,13 | 212,61 | 214,83 | 1,31% | 910.643,00 |
| 25.02.2026 | 215,68 | 215,68 | 210,17 | 212,06 | -0,87% | 1.024.746,00 |
| 24.02.2026 | 216,23 | 216,23 | 213,51 | 213,92 | -1,54% | 937.717,00 |
| 20.02.2026 | 214,41 | 218,13 | 212,63 | 217,27 | 2,01% | 986.705,00 |
| 19.02.2026 | 214,65 | 215,25 | 211,26 | 212,98 | -1,58% | 1.320.437,00 |
| 18.02.2026 | 217,73 | 220,65 | 216,37 | 216,41 | -1,03% | 1.103.752,00 |
| 17.02.2026 | 212,84 | 219,14 | 212,84 | 218,66 | 3,39% | 1.313.456,00 |
| 13.02.2026 | 212,69 | 215,03 | 210,45 | 211,50 | -0,64% | 969.146,00 |
| 12.02.2026 | 213,60 | 217,14 | 212,47 | 212,86 | 0,03% | 1.058.254,00 |
| 11.02.2026 | 211,05 | 213,17 | 208,13 | 212,79 | 1,21% | 1.177.000,00 |
| 10.02.2026 | 216,12 | 217,44 | 210,22 | 210,24 | -3,56% | 1.371.717,00 |
| 09.02.2026 | 217,10 | 219,98 | 214,24 | 218,01 | 0,80% | 1.222.188,00 |
| 06.02.2026 | 214,96 | 220,45 | 214,38 | 216,27 | 1,27% | 1.407.301,00 |
| 05.02.2026 | 212,04 | 216,91 | 211,63 | 213,56 | 0,63% | 1.861.926,00 |
| 04.02.2026 | 206,50 | 213,23 | 206,19 | 212,22 | 3,28% | 1.684.036,00 |
| 03.02.2026 | 200,36 | 205,92 | 198,17 | 205,49 | 2,28% | 1.411.649,00 |
| 02.02.2026 | 199,86 | 201,34 | 197,32 | 200,90 | 0,78% | 1.401.543,00 |
| 30.01.2026 | 198,80 | 199,74 | 195,51 | 199,35 | 0,01% | 1.350.420,00 |
| 29.01.2026 | 196,70 | 200,75 | 195,40 | 199,33 | 1,44% | 1.509.401,00 |
| 28.01.2026 | 198,48 | 201,52 | 195,96 | 196,50 | -0,20% | 886.060,00 |
| 27.01.2026 | 195,65 | 198,16 | 195,12 | 196,90 | 0,24% | 923.379,00 |
| 26.01.2026 | 205,00 | 205,26 | 194,52 | 196,43 | -4,26% | 1.892.461,00 |
| 22.01.2026 | 208,92 | 209,22 | 205,02 | 205,16 | -1,05% | 893.772,00 |
| 21.01.2026 | 209,25 | 209,36 | 204,17 | 207,34 | -0,74% | 1.588.931,00 |
| 20.01.2026 | 213,13 | 214,97 | 207,63 | 208,88 | -2,67% | 2.075.915,00 |
| 16.01.2026 | 213,00 | 215,84 | 211,80 | 214,62 | 0,14% | 1.882.237,00 |
| 15.01.2026 | 208,16 | 215,15 | 208,16 | 214,33 | 3,11% | 2.091.357,00 |
| 14.01.2026 | 205,71 | 208,49 | 204,41 | 207,87 | 0,64% | 1.258.123,00 |
| 13.01.2026 | 207,19 | 210,56 | 205,52 | 206,55 | -1,37% | 1.944.927,00 |
| 12.01.2026 | 202,80 | 209,59 | 200,97 | 209,42 | 3,49% | 2.415.935,00 |
| 09.01.2026 | 202,07 | 203,68 | 198,76 | 202,36 | -0,07% | 1.971.362,00 |
| 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 |