Echtzeit-Aktienkurs Darden Restaurants Inc.
Bid:
Ask:
Aktienkurse zur Darden Restaurants Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 137,35 | 137,45 | 137,35 | 137,45 | 1,05% | - |
25.02.2021 | 135,72 | 137,55 | 134,16 | 136,02 | -1,98% | - |
24.02.2021 | 138,76 | 138,82 | 138,76 | 138,77 | 3,31% | - |
23.02.2021 | 134,73 | 135,77 | 132,93 | 134,33 | -0,50% | - |
22.02.2021 | 135,55 | 137,89 | 134,62 | 135,00 | 0,75% | - |
19.02.2021 | 132,22 | 134,41 | 132,12 | 134,00 | 3,11% | - |
18.02.2021 | 129,66 | 130,89 | 128,24 | 129,96 | 1,33% | - |
17.02.2021 | 128,00 | 129,01 | 126,95 | 128,26 | -0,52% | - |
16.02.2021 | 127,64 | 129,27 | 126,84 | 128,93 | 0,35% | - |
12.02.2021 | 128,80 | 128,95 | 127,35 | 128,48 | -0,38% | - |
11.02.2021 | 128,16 | 129,13 | 127,50 | 128,97 | 0,00% | - |
10.02.2021 | 129,66 | 130,18 | 0,00 | 128,97 | -0,32% | - |
09.02.2021 | 129,24 | 131,29 | 129,00 | 129,38 | -0,65% | - |
08.02.2021 | 130,82 | 131,25 | 128,85 | 130,23 | -1,33% | - |
05.02.2021 | 132,37 | 133,34 | 131,69 | 131,98 | 2,47% | - |
04.02.2021 | 127,11 | 129,65 | 0,00 | 128,80 | 2,56% | - |
03.02.2021 | 125,55 | 125,62 | 125,55 | 125,58 | 2,16% | - |
02.02.2021 | 122,96 | 122,96 | 122,93 | 122,93 | 2,98% | - |
01.02.2021 | 118,34 | 120,00 | 117,36 | 119,37 | 1,88% | - |
29.01.2021 | 117,17 | 117,17 | 117,17 | 117,17 | -1,50% | - |
28.01.2021 | 118,96 | 118,96 | 118,96 | 118,96 | 6,23% | - |
27.01.2021 | 116,04 | 116,31 | 110,86 | 111,98 | -5,54% | - |
26.01.2021 | 118,54 | 118,59 | 118,51 | 118,55 | -1,31% | - |
25.01.2021 | 121,37 | 121,45 | 118,82 | 120,13 | -1,66% | - |
22.01.2021 | 123,50 | 124,53 | 122,10 | 122,15 | -2,28% | - |
21.01.2021 | 125,01 | 125,02 | 124,98 | 125,01 | 0,12% | - |
20.01.2021 | 124,76 | 125,51 | 124,01 | 124,85 | 0,71% | - |
19.01.2021 | 123,93 | 124,83 | 122,51 | 123,98 | 2,53% | - |
15.01.2021 | 120,02 | 122,37 | 118,98 | 120,91 | -1,96% | - |
14.01.2021 | 125,15 | 125,21 | 123,16 | 123,33 | -1,40% | - |
13.01.2021 | 125,66 | 127,13 | 124,62 | 125,09 | -1,92% | - |
12.01.2021 | 127,70 | 128,20 | 127,07 | 127,54 | 1,78% | - |
11.01.2021 | 124,48 | 125,98 | 123,85 | 125,31 | 0,71% | - |
08.01.2021 | 124,08 | 125,67 | 123,11 | 124,42 | 0,05% | - |
07.01.2021 | 121,62 | 124,57 | 120,78 | 124,36 | 2,77% | - |
06.01.2021 | 120,67 | 122,28 | 119,90 | 121,01 | 2,43% | - |
05.01.2021 | 116,68 | 118,17 | 115,99 | 118,14 | 1,48% | - |
04.01.2021 | 115,84 | 116,62 | 114,44 | 116,41 | -2,34% | - |
31.12.2020 | 117,91 | 119,97 | 117,79 | 119,21 | 1,46% | - |
30.12.2020 | 118,30 | 118,36 | 117,00 | 117,49 | -0,82% | - |
29.12.2020 | 116,95 | 118,56 | 116,82 | 118,47 | 0,60% | - |
28.12.2020 | 117,78 | 117,81 | 117,76 | 117,76 | -0,75% | - |
24.12.2020 | 117,88 | 120,90 | 117,36 | 118,65 | -0,85% | - |
23.12.2020 | 119,69 | 119,69 | 119,65 | 119,67 | -0,05% | - |
22.12.2020 | 117,75 | 119,90 | 116,91 | 119,73 | 2,30% | - |
21.12.2020 | 113,96 | 117,89 | 113,92 | 117,03 | 0,94% | - |
18.12.2020 | 118,70 | 118,78 | 115,20 | 115,94 | -1,58% | - |
17.12.2020 | 118,61 | 118,63 | 117,80 | 117,80 | 2,35% | - |
16.12.2020 | 116,84 | 116,84 | 106,41 | 115,10 | 0,40% | - |
15.12.2020 | 112,62 | 114,90 | 112,40 | 114,64 | 1,91% | - |
14.12.2020 | 112,85 | 113,00 | 111,22 | 112,49 | -2,28% | - |
11.12.2020 | 112,79 | 122,32 | 112,79 | 115,12 | -0,50% | - |
10.12.2020 | 114,61 | 115,83 | 114,37 | 115,70 | 0,88% | - |
09.12.2020 | 114,69 | 114,69 | 114,69 | 114,69 | -0,23% | - |
08.12.2020 | 111,66 | 114,96 | 111,66 | 114,96 | 0,02% | - |
07.12.2020 | 111,40 | 114,94 | 110,47 | 114,94 | 0,32% | - |
04.12.2020 | 112,99 | 114,91 | 112,96 | 114,57 | 1,77% | - |
03.12.2020 | 110,31 | 113,77 | 110,05 | 112,57 | 2,57% | - |
02.12.2020 | 109,70 | 109,75 | 106,98 | 109,75 | 0,36% | - |
01.12.2020 | 110,60 | 119,70 | 109,36 | 109,36 | 1,31% | - |
30.11.2020 | 105,97 | 108,07 | 105,51 | 107,94 | -1,80% | - |
27.11.2020 | 110,62 | 110,67 | 109,11 | 109,92 | -0,61% | - |
25.11.2020 | 109,52 | 110,93 | 109,28 | 110,60 | -2,55% | - |
24.11.2020 | 112,41 | 114,44 | 112,23 | 113,49 | 3,55% | - |
23.11.2020 | 108,89 | 111,33 | 108,87 | 109,60 | 1,26% | - |
20.11.2020 | 107,86 | 108,51 | 106,91 | 108,24 | -1,45% | - |
19.11.2020 | 108,65 | 110,30 | 108,36 | 109,83 | -0,28% | - |
18.11.2020 | 108,77 | 112,02 | 108,17 | 110,14 | 1,44% | - |
17.11.2020 | 108,08 | 109,64 | 107,31 | 108,57 | -0,94% | - |
16.11.2020 | 111,80 | 112,24 | 108,02 | 109,60 | 2,01% | - |
13.11.2020 | 107,28 | 107,91 | 105,54 | 107,44 | 1,19% | - |
12.11.2020 | 105,06 | 107,49 | 104,81 | 106,18 | -0,85% | - |
11.11.2020 | 108,43 | 109,62 | 0,00 | 107,09 | -5,73% | - |
10.11.2020 | 115,15 | 115,25 | 0,00 | 113,59 | -6,15% | - |
09.11.2020 | 117,58 | 121,22 | 113,06 | 121,04 | 18,62% | - |
06.11.2020 | 101,37 | 103,17 | 85,73 | 102,04 | 0,85% | - |
05.11.2020 | 98,97 | 101,26 | 98,21 | 101,17 | 4,74% | - |
04.11.2020 | 96,58 | 96,63 | 96,58 | 96,60 | 3,75% | - |
03.11.2020 | 93,17 | 93,75 | 92,08 | 93,11 | 2,14% | - |
02.11.2020 | 91,92 | 92,60 | 0,00 | 91,15 | -0,48% | - |
30.10.2020 | 92,00 | 92,57 | 89,45 | 91,59 | -1,08% | - |
29.10.2020 | 91,33 | 93,42 | 90,34 | 92,59 | 2,78% | - |
28.10.2020 | 90,09 | 90,09 | 90,09 | 90,09 | -6,01% | - |
27.10.2020 | 95,84 | 96,56 | 0,00 | 95,85 | 0,55% | - |
26.10.2020 | 95,79 | 96,24 | 93,99 | 95,33 | -4,23% | - |
23.10.2020 | 98,53 | 99,72 | 96,57 | 99,54 | -0,29% | - |
22.10.2020 | 98,72 | 99,90 | 97,25 | 99,83 | 2,15% | - |
21.10.2020 | 97,94 | 98,07 | 96,76 | 97,73 | -0,57% | - |
20.10.2020 | 97,23 | 99,32 | 96,51 | 98,29 | 1,72% | - |
19.10.2020 | 0,00 | 100,49 | 0,00 | 96,63 | -2,38% | - |
16.10.2020 | 99,15 | 99,79 | 98,30 | 98,98 | -1,19% | - |
15.10.2020 | 99,47 | 101,09 | 99,17 | 100,18 | 0,93% | - |
14.10.2020 | 99,77 | 100,02 | 98,67 | 99,26 | 0,54% | - |
13.10.2020 | 98,73 | 98,73 | 98,73 | 98,73 | -1,66% | - |
12.10.2020 | 100,86 | 101,49 | 99,86 | 100,40 | -1,50% | - |
09.10.2020 | 102,07 | 103,21 | 101,80 | 101,93 | -1,44% | - |
08.10.2020 | 101,16 | 103,75 | 100,39 | 103,41 | 1,89% | - |
07.10.2020 | 102,27 | 102,47 | 100,74 | 101,50 | 0,22% | - |
06.10.2020 | 103,48 | 104,57 | 99,41 | 101,27 | -2,39% | - |
05.10.2020 | 104,22 | 104,42 | 102,47 | 103,75 | -0,67% | - |