204,394$
0,79%
Echtzeit-Aktienkurs Darden Restaurants Inc.
Bid:
Ask:
Aktienkurse zur Darden Restaurants Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.05.2025 | 202,58 | 204,15 | 201,86 | 202,68 | -0,59% | 934.160,00 |
| 02.05.2025 | 202,44 | 204,12 | 201,36 | 203,89 | 2,02% | 820.214,00 |
| 01.05.2025 | 200,35 | 202,40 | 198,23 | 199,86 | -0,39% | 881.698,00 |
| 30.04.2025 | 197,63 | 201,51 | 194,97 | 200,64 | 0,92% | 1.155.455,00 |
| 29.04.2025 | 199,00 | 199,85 | 196,37 | 198,82 | -0,77% | 877.834,00 |
| 28.04.2025 | 199,41 | 200,93 | 197,45 | 200,37 | 0,64% | 979.400,00 |
| 25.04.2025 | 199,22 | 201,08 | 197,78 | 199,10 | -0,67% | 811.759,00 |
| 24.04.2025 | 200,47 | 200,73 | 197,52 | 200,44 | -0,66% | 935.840,00 |
| 23.04.2025 | 206,52 | 206,97 | 201,02 | 201,77 | -0,43% | 945.204,00 |
| 22.04.2025 | 199,69 | 202,82 | 197,79 | 202,65 | 2,83% | 935.747,00 |
| 21.04.2025 | 198,82 | 200,06 | 194,89 | 197,07 | -1,57% | 1.112.779,00 |
| 17.04.2025 | 198,70 | 202,96 | 197,27 | 200,22 | 1,19% | 928.637,00 |
| 16.04.2025 | 199,57 | 200,43 | 196,35 | 197,87 | -0,85% | 1.161.246,00 |
| 15.04.2025 | 199,59 | 202,21 | 198,42 | 199,56 | 0,15% | 1.105.585,00 |
| 14.04.2025 | 197,29 | 200,48 | 195,86 | 199,27 | 2,47% | 1.421.170,00 |
| 11.04.2025 | 192,00 | 196,77 | 189,32 | 194,47 | 1,27% | 1.109.076,00 |
| 10.04.2025 | 192,83 | 193,95 | 187,23 | 192,03 | -2,20% | 1.289.062,00 |
| 09.04.2025 | 183,99 | 198,65 | 181,00 | 196,35 | 5,24% | 2.018.203,00 |
| 08.04.2025 | 193,02 | 194,22 | 184,33 | 186,58 | -1,27% | 1.622.357,00 |
| 07.04.2025 | 186,50 | 194,81 | 181,03 | 188,98 | -1,77% | 2.115.619,00 |
| 04.04.2025 | 196,62 | 197,43 | 190,46 | 192,38 | -4,14% | 1.913.029,00 |
| 03.04.2025 | 203,40 | 204,68 | 198,32 | 200,68 | -4,24% | 2.082.806,00 |
| 02.04.2025 | 206,44 | 210,74 | 205,76 | 209,57 | 0,01% | 1.117.730,00 |
| 01.04.2025 | 206,27 | 209,77 | 204,51 | 209,54 | 0,86% | 986.631,00 |
| 31.03.2025 | 203,88 | 209,27 | 203,05 | 207,76 | 1,28% | 1.556.333,00 |
| 28.03.2025 | 207,56 | 207,56 | 203,25 | 205,13 | -1,38% | 798.291,00 |
| 27.03.2025 | 207,64 | 211,00 | 206,32 | 207,99 | 0,26% | 954.280,00 |
| 26.03.2025 | 208,25 | 209,03 | 205,99 | 207,45 | 0,14% | 941.840,00 |
| 25.03.2025 | 207,68 | 208,92 | 205,63 | 207,17 | -0,67% | 1.226.701,00 |
| 24.03.2025 | 202,75 | 210,47 | 202,34 | 208,56 | 4,32% | 2.129.641,00 |
| 21.03.2025 | 199,08 | 200,38 | 195,55 | 199,93 | 0,46% | 2.514.388,00 |
| 20.03.2025 | 198,41 | 203,47 | 195,59 | 199,01 | 5,77% | 3.178.770,00 |
| 19.03.2025 | 186,82 | 189,78 | 186,82 | 188,15 | 0,04% | 1.536.802,00 |
| 18.03.2025 | 186,50 | 188,57 | 185,79 | 188,07 | 0,25% | 1.192.748,00 |
| 17.03.2025 | 185,38 | 188,24 | 184,69 | 187,60 | 0,87% | 1.204.096,00 |
| 14.03.2025 | 182,37 | 186,53 | 180,22 | 185,99 | 2,68% | 1.047.364,00 |
| 13.03.2025 | 190,26 | 191,20 | 180,38 | 181,13 | -4,58% | 1.644.485,00 |
| 12.03.2025 | 189,46 | 191,11 | 185,31 | 189,82 | 0,23% | 1.245.443,00 |
| 11.03.2025 | 193,69 | 195,06 | 188,84 | 189,39 | -3,14% | 1.578.652,00 |
| 10.03.2025 | 193,84 | 197,35 | 193,15 | 195,52 | 0,44% | 1.368.074,00 |
| 07.03.2025 | 191,81 | 195,39 | 189,22 | 194,67 | 1,23% | 1.151.527,00 |
| 06.03.2025 | 192,88 | 195,11 | 191,63 | 192,31 | -1,21% | 944.029,00 |
| 05.03.2025 | 192,71 | 195,88 | 191,69 | 194,67 | 1,01% | 870.257,00 |
| 04.03.2025 | 193,42 | 195,70 | 192,30 | 192,72 | -1,63% | 1.241.599,00 |