188,101$
-0,01%
Echtzeit-Aktienkurs Darden Restaurants Inc.
Bid:
Ask:
Aktienkurse zur Darden Restaurants Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.09.2025 | 187,81 | 189,58 | 186,98 | 188,12 | 0,59% | 1.290.015,00 |
| 25.09.2025 | 186,24 | 187,46 | 183,08 | 187,02 | 0,22% | 1.593.500,00 |
| 24.09.2025 | 186,45 | 188,24 | 185,30 | 186,61 | 0,05% | 1.302.337,00 |
| 23.09.2025 | 185,00 | 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 | 210,96 | 211,90 | 208,54 | 208,79 | -0,60% | 1.375.955,00 |
| 16.09.2025 | 213,90 | 214,34 | 209,45 | 210,04 | -1,00% | 1.261.891,00 |
| 15.09.2025 | 213,19 | 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 | 210,19 | 211,20 | 208,26 | 210,79 | 0,31% | 1.197.973,00 |
| 05.09.2025 | 209,63 | 211,39 | 208,10 | 210,14 | -0,02% | 739.831,00 |
| 04.09.2025 | 208,77 | 210,47 | 207,49 | 210,19 | 0,92% | 736.646,00 |
| 03.09.2025 | 207,53 | 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 | 205,98 | 207,00 | 205,10 | 206,71 | 0,22% | 730.561,00 |
| 27.08.2025 | 205,88 | 206,89 | 205,31 | 206,26 | 0,14% | 591.545,00 |
| 26.08.2025 | 206,48 | 206,73 | 204,95 | 205,98 | 0,36% | 907.432,00 |
| 25.08.2025 | 208,51 | 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 | 207,07 | 207,74 | 205,57 | 206,54 | -0,46% | 581.863,00 |
| 20.08.2025 | 207,68 | 209,97 | 206,98 | 207,49 | -0,17% | 839.522,00 |
| 19.08.2025 | 205,61 | 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 | 206,12 | 206,85 | 203,97 | 206,06 | -0,42% | 744.402,00 |
| 13.08.2025 | 205,15 | 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 | 202,61 | 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 | 204,45 | 207,06 | 203,00 | 205,15 | 0,45% | 956.883,00 |
| 05.08.2025 | 204,62 | 205,44 | 203,04 | 204,24 | -0,28% | 992.935,00 |
| 04.08.2025 | 203,01 | 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 | 203,06 | 205,23 | 200,92 | 201,67 | -0,75% | 1.224.036,00 |
| 30.07.2025 | 204,00 | 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 | 204,03 | 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 | 206,26 | 207,01 | 202,21 | 202,80 | -2,74% | 1.480.603,00 |
| 23.07.2025 | 209,73 | 211,42 | 208,25 | 208,51 | -0,36% | 1.099.613,00 |
| 22.07.2025 | 206,56 | 209,65 | 206,34 | 209,26 | 1,18% | 754.615,00 |
| 21.07.2025 | 209,63 | 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 | 207,85 | 209,38 | 205,31 | 207,13 | -0,54% | 1.269.358,00 |
| 16.07.2025 | 207,23 | 209,51 | 206,12 | 208,25 | 0,75% | 1.113.947,00 |
| 15.07.2025 | 208,27 | 208,63 | 206,09 | 206,71 | -1,32% | 1.215.391,00 |
| 14.07.2025 | 209,04 | 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 | 214,38 | 216,75 | 212,35 | 212,88 | -1,37% | 1.332.072,00 |
| 09.07.2025 | 218,50 | 218,50 | 215,44 | 215,83 | -0,83% | 1.087.755,00 |
| 08.07.2025 | 216,11 | 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 |
| 02.07.2025 | 218,91 | 219,66 | 215,27 | 219,33 | -0,12% | 1.314.631,00 |
| 01.07.2025 | 217,61 | 222,56 | 217,61 | 219,60 | 0,75% | 1.518.050,00 |
| 30.06.2025 | 215,81 | 218,68 | 215,53 | 217,97 | 0,85% | 1.487.006,00 |
| 27.06.2025 | 215,84 | 216,37 | 213,73 | 216,13 | 0,07% | 3.490.831,00 |
| 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% | 1.711.545,00 |
| 24.06.2025 | 223,50 | 224,94 | 220,63 | 220,83 | -0,23% | 1.686.486,00 |
| 23.06.2025 | 221,92 | 223,88 | 213,07 | 221,34 | -1,97% | 2.729.603,00 |
| 20.06.2025 | 223,57 | 228,27 | 217,01 | 225,78 | 1,36% | 3.826.406,00 |
| 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% | 2.161.507,00 |
| 16.06.2025 | 221,47 | 225,41 | 220,15 | 224,76 | 3,34% | 1.914.428,00 |
| 13.06.2025 | 217,69 | 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% | 783.288,00 |
| 11.06.2025 | 216,68 | 219,05 | 215,71 | 217,67 | 0,68% | 951.536,00 |
| 10.06.2025 | 220,01 | 220,01 | 215,67 | 216,20 | -1,59% | 949.609,00 |
| 09.06.2025 | 217,90 | 220,79 | 216,14 | 219,70 | 1,00% | 1.364.655,00 |
| 06.06.2025 | 217,18 | 218,16 | 214,93 | 217,53 | 1,15% | 761.191,00 |
| 05.06.2025 | 215,89 | 216,44 | 213,99 | 215,06 | -0,55% | 835.377,00 |
| 04.06.2025 | 217,21 | 217,90 | 215,33 | 216,25 | -0,44% | 811.451,00 |
| 03.06.2025 | 214,65 | 218,22 | 214,65 | 217,21 | 0,17% | 1.255.929,00 |
| 02.06.2025 | 213,40 | 216,90 | 212,52 | 216,85 | 1,23% | 1.185.790,00 |
| 30.05.2025 | 213,23 | 214,76 | 212,59 | 214,21 | 0,23% | 1.415.700,00 |
| 29.05.2025 | 214,41 | 215,68 | 211,45 | 213,71 | -0,02% | 1.623.736,00 |
| 28.05.2025 | 215,00 | 215,05 | 212,87 | 213,76 | -0,14% | 1.066.759,00 |
| 27.05.2025 | 205,89 | 214,14 | 205,38 | 214,05 | 4,92% | 2.048.307,00 |
| 23.05.2025 | 202,57 | 204,65 | 201,92 | 204,02 | 0,07% | 901.563,00 |
| 22.05.2025 | 203,41 | 204,45 | 202,13 | 203,88 | 0,36% | 2.844.412,00 |
| 21.05.2025 | 205,73 | 206,40 | 202,93 | 203,14 | -1,88% | 1.696.233,00 |
| 20.05.2025 | 208,06 | 209,41 | 206,93 | 207,04 | -0,81% | 1.231.405,00 |
| 19.05.2025 | 210,10 | 210,44 | 208,01 | 208,73 | -1,38% | 1.560.337,00 |
| 16.05.2025 | 209,24 | 211,82 | 208,32 | 211,65 | 1,27% | 2.316.150,00 |
| 15.05.2025 | 208,16 | 210,94 | 207,50 | 209,00 | 0,76% | 2.227.111,00 |
| 14.05.2025 | 205,24 | 208,25 | 205,07 | 207,42 | 1,18% | 2.635.161,00 |
| 13.05.2025 | 204,18 | 209,22 | 203,30 | 205,00 | 0,56% | 2.843.370,00 |
| 12.05.2025 | 202,92 | 205,95 | 201,40 | 203,85 | 2,74% | 3.983.862,00 |
| 09.05.2025 | 199,64 | 200,25 | 196,69 | 198,41 | -0,30% | 1.321.036,00 |
| 08.05.2025 | 200,69 | 201,20 | 198,93 | 199,00 | 0,51% | 1.428.473,00 |
| 07.05.2025 | 199,73 | 200,93 | 197,82 | 198,00 | -0,25% | 1.754.065,00 |
| 06.05.2025 | 200,15 | 201,26 | 198,47 | 198,50 | -2,06% | 877.456,00 |