174,462$
3,10%
Echtzeit-Aktienkurs Darden Restaurants Inc.
Bid:
Ask:
Aktienkurse zur Darden Restaurants Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2025 | 169,95 | 175,38 | 169,53 | 174,72 | 3,26% | 2.204.003,00 |
| 20.11.2025 | 170,29 | 171,13 | 169,00 | 169,21 | -0,46% | 1.538.703,00 |
| 19.11.2025 | 170,97 | 172,38 | 169,98 | 170,00 | -0,61% | 1.017.003,00 |
| 18.11.2025 | 171,00 | 172,88 | 169,68 | 171,04 | -0,44% | 1.552.049,00 |
| 17.11.2025 | 173,03 | 175,55 | 171,50 | 171,79 | -1,17% | 1.353.496,00 |
| 14.11.2025 | 175,14 | 176,86 | 173,31 | 173,83 | -0,91% | 1.210.683,00 |
| 13.11.2025 | 175,21 | 178,64 | 174,99 | 175,42 | -0,14% | 1.495.295,00 |
| 12.11.2025 | 172,08 | 176,00 | 171,75 | 175,67 | 2,38% | 1.512.703,00 |
| 11.11.2025 | 173,41 | 174,12 | 170,64 | 171,59 | -1,15% | 1.702.142,00 |
| 10.11.2025 | 179,08 | 179,11 | 172,66 | 173,59 | -2,51% | 1.418.724,00 |
| 07.11.2025 | 177,24 | 180,12 | 176,86 | 178,06 | 0,31% | 1.224.458,00 |
| 06.11.2025 | 179,00 | 179,26 | 177,13 | 177,51 | -1,44% | 1.035.868,00 |
| 05.11.2025 | 180,21 | 182,02 | 178,95 | 180,10 | -0,07% | 1.126.065,00 |
| 04.11.2025 | 177,57 | 180,77 | 176,22 | 180,22 | 1,49% | 1.584.338,00 |
| 03.11.2025 | 180,12 | 180,12 | 173,53 | 177,57 | -1,43% | 1.965.891,00 |
| 31.10.2025 | 177,92 | 180,76 | 177,00 | 180,15 | 1,09% | 1.315.428,00 |
| 30.10.2025 | 180,97 | 181,36 | 177,83 | 178,20 | -2,31% | 1.192.871,00 |
| 29.10.2025 | 180,02 | 182,71 | 177,33 | 182,41 | 0,60% | 1.842.346,00 |
| 28.10.2025 | 182,64 | 183,49 | 180,69 | 181,33 | -1,25% | 773.448,00 |
| 27.10.2025 | 185,45 | 185,45 | 182,46 | 183,63 | -0,64% | 1.037.177,00 |
| 24.10.2025 | 187,27 | 187,27 | 184,29 | 184,82 | -0,86% | 786.270,00 |
| 23.10.2025 | 186,93 | 187,25 | 185,01 | 186,41 | -0,53% | 714.745,00 |
| 22.10.2025 | 188,19 | 189,05 | 186,47 | 187,41 | -0,04% | 703.814,00 |
| 21.10.2025 | 188,06 | 188,98 | 187,09 | 187,49 | -0,23% | 830.378,00 |
| 20.10.2025 | 191,26 | 191,50 | 187,56 | 187,92 | -0,03% | 1.026.983,00 |
| 17.10.2025 | 187,20 | 189,77 | 187,17 | 187,98 | 0,28% | - |
| 16.10.2025 | 187,45 | 188,90 | 186,63 | 187,45 | -0,48% | 902.436,00 |
| 15.10.2025 | 187,78 | 191,26 | 187,51 | 188,36 | 0,73% | 894.325,00 |
| 14.10.2025 | 183,74 | 187,97 | 183,48 | 187,00 | 1,08% | 1.069.185,00 |
| 13.10.2025 | 183,40 | 186,90 | 182,21 | 185,01 | 2,12% | 1.245.751,00 |
| 10.10.2025 | 185,56 | 186,00 | 181,11 | 181,17 | -2,96% | 1.190.958,00 |
| 09.10.2025 | 188,23 | 188,84 | 186,41 | 186,69 | -0,65% | 785.878,00 |
| 08.10.2025 | 191,30 | 191,74 | 187,85 | 187,92 | -1,89% | 1.142.580,00 |
| 07.10.2025 | 193,07 | 194,07 | 189,37 | 191,54 | -0,90% | 1.018.405,00 |
| 06.10.2025 | 193,40 | 196,55 | 192,44 | 193,27 | 0,05% | 1.115.974,00 |
| 03.10.2025 | 192,72 | 194,16 | 191,54 | 193,18 | -0,16% | 930.389,00 |
| 02.10.2025 | 191,34 | 194,31 | 191,00 | 193,49 | 0,57% | 1.029.119,00 |
| 01.10.2025 | 190,11 | 192,42 | 189,67 | 192,40 | 1,07% | 1.056.952,00 |
| 30.09.2025 | 191,80 | 191,99 | 189,54 | 190,36 | -1,36% | 1.166.247,00 |
| 29.09.2025 | 189,02 | 193,02 | 188,09 | 192,98 | 2,58% | 1.588.150,00 |
| 26.09.2025 | 187,81 | 189,58 | 186,98 | 188,12 | 0,59% | 1.290.015,00 |
| 25.09.2025 | 186,78 | 187,46 | 183,08 | 187,02 | 0,22% | 1.593.500,00 |
| 24.09.2025 | 186,49 | 188,24 | 185,30 | 186,61 | 0,05% | 1.302.337,00 |
| 23.09.2025 | 185,08 | 186,84 | 183,49 | 186,52 | 0,71% | 1.515.525,00 |
| 22.09.2025 | 184,51 | 185,46 | 182,76 | 185,21 | 0,26% | 2.103.444,00 |
| 19.09.2025 | 192,76 | 192,81 | 184,60 | 184,73 | -4,16% | 3.337.547,00 |
| 18.09.2025 | 193,67 | 195,07 | 186,90 | 192,74 | -7,69% | 6.696.471,00 |
| 17.09.2025 | 210,46 | 211,90 | 208,54 | 208,79 | -0,60% | 1.375.955,00 |
| 16.09.2025 | 212,42 | 214,34 | 209,45 | 210,04 | -1,00% | 1.261.891,00 |
| 15.09.2025 | 213,30 | 215,13 | 212,07 | 212,16 | -0,21% | 1.004.747,00 |
| 12.09.2025 | 214,09 | 215,28 | 212,45 | 212,61 | -0,37% | 1.138.654,00 |
| 11.09.2025 | 211,52 | 214,03 | 209,88 | 213,40 | 0,92% | 939.022,00 |
| 10.09.2025 | 211,47 | 213,15 | 209,01 | 211,46 | -0,18% | 1.139.201,00 |
| 09.09.2025 | 209,69 | 212,25 | 208,85 | 211,85 | 0,50% | 1.201.459,00 |
| 08.09.2025 | 209,53 | 211,20 | 208,26 | 210,79 | 0,31% | 1.199.019,00 |
| 05.09.2025 | 209,63 | 211,39 | 208,10 | 210,14 | -0,02% | 739.831,00 |
| 04.09.2025 | 209,22 | 210,47 | 207,49 | 210,19 | 0,92% | 736.646,00 |
| 03.09.2025 | 207,02 | 208,45 | 206,64 | 208,27 | 0,10% | 791.506,00 |
| 02.09.2025 | 206,52 | 208,52 | 205,73 | 208,06 | 0,54% | 783.251,00 |
| 29.08.2025 | 206,65 | 208,00 | 205,88 | 206,94 | 0,11% | 701.739,00 |
| 28.08.2025 | 206,12 | 207,00 | 205,10 | 206,71 | 0,22% | 730.561,00 |
| 27.08.2025 | 205,52 | 206,89 | 205,31 | 206,26 | 0,14% | 591.545,00 |
| 26.08.2025 | 205,72 | 206,73 | 204,95 | 205,98 | 0,36% | 907.432,00 |
| 25.08.2025 | 208,19 | 210,00 | 205,24 | 205,24 | -1,60% | 995.229,00 |
| 22.08.2025 | 208,35 | 210,00 | 207,48 | 208,58 | 0,99% | 863.743,00 |
| 21.08.2025 | 206,70 | 207,74 | 205,57 | 206,54 | -0,46% | 581.863,00 |
| 20.08.2025 | 208,38 | 209,97 | 206,98 | 207,49 | -0,17% | 839.522,00 |
| 19.08.2025 | 205,78 | 211,63 | 204,74 | 207,84 | 1,18% | 934.686,00 |
| 18.08.2025 | 207,71 | 208,25 | 204,41 | 205,41 | -0,94% | 1.298.703,00 |
| 15.08.2025 | 207,14 | 208,13 | 205,03 | 207,35 | 0,63% | 1.337.677,00 |
| 14.08.2025 | 206,25 | 206,85 | 203,97 | 206,06 | -0,42% | 744.402,00 |
| 13.08.2025 | 205,31 | 207,54 | 202,65 | 206,92 | 0,87% | 997.584,00 |
| 12.08.2025 | 203,33 | 205,51 | 202,96 | 205,13 | 1,78% | 675.628,00 |
| 11.08.2025 | 202,82 | 202,85 | 199,80 | 201,55 | -0,22% | 793.072,00 |
| 08.08.2025 | 205,63 | 206,03 | 201,67 | 202,00 | -2,25% | 1.027.660,00 |
| 07.08.2025 | 205,37 | 206,72 | 204,33 | 206,66 | 0,74% | 950.062,00 |
| 06.08.2025 | 204,79 | 207,06 | 203,00 | 205,15 | 0,45% | 956.883,00 |
| 05.08.2025 | 203,65 | 205,44 | 203,04 | 204,24 | -0,28% | 992.935,00 |
| 04.08.2025 | 203,84 | 205,45 | 202,20 | 204,81 | 0,65% | 1.090.819,00 |
| 01.08.2025 | 200,74 | 204,02 | 200,17 | 203,49 | 0,90% | 1.158.440,00 |
| 31.07.2025 | 202,78 | 205,23 | 200,92 | 201,67 | -0,75% | 1.224.036,00 |
| 30.07.2025 | 204,76 | 207,06 | 202,17 | 203,20 | 0,23% | 1.450.608,00 |
| 29.07.2025 | 203,69 | 204,01 | 201,44 | 202,73 | -0,19% | 1.017.298,00 |
| 28.07.2025 | 204,55 | 204,55 | 201,95 | 203,11 | -0,67% | 1.224.992,00 |
| 25.07.2025 | 203,13 | 204,59 | 202,37 | 204,48 | 0,83% | 867.153,00 |
| 24.07.2025 | 206,90 | 207,01 | 202,21 | 202,80 | -2,74% | 1.480.603,00 |
| 23.07.2025 | 209,98 | 211,42 | 208,25 | 208,51 | -0,36% | 1.099.613,00 |
| 22.07.2025 | 206,81 | 209,65 | 206,34 | 209,26 | 1,18% | 754.615,00 |
| 21.07.2025 | 209,38 | 210,00 | 206,74 | 206,81 | -1,30% | 926.706,00 |
| 18.07.2025 | 207,84 | 210,26 | 206,39 | 209,54 | 1,16% | 1.052.165,00 |
| 17.07.2025 | 207,16 | 209,38 | 205,31 | 207,13 | -0,54% | 1.269.358,00 |
| 16.07.2025 | 206,34 | 209,51 | 206,12 | 208,25 | 0,75% | 1.113.947,00 |
| 15.07.2025 | 207,76 | 208,63 | 206,09 | 206,71 | -1,32% | 1.215.391,00 |
| 14.07.2025 | 209,66 | 210,82 | 208,06 | 209,48 | 0,07% | 1.173.913,00 |
| 11.07.2025 | 212,28 | 212,43 | 208,00 | 209,34 | -1,66% | 1.470.966,00 |
| 10.07.2025 | 214,25 | 216,75 | 212,35 | 212,88 | -1,37% | 1.332.072,00 |
| 09.07.2025 | 218,40 | 218,50 | 215,44 | 215,83 | -0,83% | 1.087.755,00 |
| 08.07.2025 | 216,96 | 218,23 | 215,13 | 217,63 | 0,75% | 838.142,00 |
| 07.07.2025 | 219,44 | 220,32 | 214,32 | 216,02 | -1,93% | 1.247.833,00 |
| 03.07.2025 | 219,84 | 220,85 | 218,82 | 220,27 | 0,43% | 604.934,00 |