191,075$
-2,06%
Echtzeit-Aktienkurs Darden Restaurants
Bid:
Ask:
Aktienkurse zur Darden Restaurants Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 195,18 | 195,50 | 190,06 | 191,21 | -1,99% | 1.385.023,00 |
| 20.02.2025 | 196,08 | 197,50 | 193,24 | 195,10 | -0,89% | 1.133.482,00 |
| 19.02.2025 | 198,74 | 199,18 | 195,58 | 196,85 | -1,77% | 1.551.671,00 |
| 18.02.2025 | 191,42 | 200,66 | 190,68 | 200,40 | 4,81% | 1.928.574,00 |
| 17.02.2025 | 191,12 | 191,19 | 191,02 | 191,19 | 0,00% | - |
| 14.02.2025 | 194,08 | 194,08 | 190,22 | 191,19 | -1,17% | 1.149.022,00 |
| 13.02.2025 | 195,33 | 196,31 | 192,62 | 193,46 | -0,69% | 908.315,00 |
| 12.02.2025 | 193,13 | 195,47 | 192,08 | 194,81 | 0,33% | 798.009,00 |
| 11.02.2025 | 194,13 | 194,91 | 192,14 | 194,17 | -0,58% | 895.457,00 |
| 10.02.2025 | 198,17 | 198,27 | 193,75 | 195,31 | -0,97% | 882.951,00 |
| 07.02.2025 | 199,64 | 200,01 | 197,04 | 197,22 | -1,60% | 775.410,00 |
| 06.02.2025 | 201,13 | 201,94 | 199,08 | 200,43 | 0,00% | 733.096,00 |
| 05.02.2025 | 199,15 | 201,09 | 196,54 | 200,42 | 0,43% | 974.287,00 |
| 04.02.2025 | 199,45 | 200,90 | 197,24 | 199,56 | 0,45% | 868.414,00 |
| 03.02.2025 | 192,99 | 199,95 | 191,74 | 198,67 | 1,76% | 1.324.354,00 |
| 31.01.2025 | 195,14 | 196,80 | 195,01 | 195,24 | -0,48% | 1.508.889,00 |
| 30.01.2025 | 194,57 | 196,65 | 194,09 | 196,19 | 1,23% | 769.742,00 |
| 29.01.2025 | 192,52 | 194,85 | 192,52 | 193,80 | 0,73% | 857.544,00 |
| 28.01.2025 | 191,73 | 194,70 | 191,48 | 192,40 | -0,11% | 931.949,00 |
| 27.01.2025 | 188,30 | 193,13 | 188,00 | 192,62 | 2,67% | 1.353.820,00 |
| 24.01.2025 | 184,80 | 188,51 | 184,02 | 187,61 | 0,77% | 1.304.853,00 |
| 23.01.2025 | 185,24 | 186,44 | 183,55 | 186,17 | 0,28% | 968.022,00 |
| 22.01.2025 | 187,66 | 187,66 | 184,97 | 185,65 | -0,45% | 1.047.048,00 |
| 21.01.2025 | 182,38 | 187,81 | 182,38 | 186,49 | 2,61% | 1.839.180,00 |
| 17.01.2025 | 182,01 | 183,14 | 181,01 | 181,75 | 0,38% | 940.546,00 |
| 16.01.2025 | 180,70 | 182,43 | 179,86 | 181,06 | 0,13% | 763.251,00 |
| 15.01.2025 | 185,04 | 185,04 | 180,79 | 180,83 | -0,66% | 880.154,00 |
| 14.01.2025 | 183,94 | 185,28 | 181,97 | 182,04 | -0,40% | 1.228.082,00 |
| 13.01.2025 | 179,50 | 182,89 | 179,00 | 182,77 | 1,53% | 1.091.135,00 |
| 10.01.2025 | 180,40 | 182,54 | 179,15 | 180,02 | -2,02% | 1.293.274,00 |
| 08.01.2025 | 183,22 | 185,45 | 181,92 | 183,73 | -0,33% | 1.122.289,00 |
| 07.01.2025 | 185,35 | 186,27 | 183,68 | 184,34 | 0,21% | 1.145.622,00 |
| 06.01.2025 | 187,06 | 187,72 | 183,53 | 183,96 | -2,00% | 1.670.897,00 |
| 03.01.2025 | 186,93 | 188,21 | 185,92 | 187,72 | 0,65% | 1.129.387,00 |
| 02.01.2025 | 187,56 | 188,52 | 184,88 | 186,51 | -0,10% | 872.626,00 |
| 31.12.2024 | 187,02 | 188,46 | 185,90 | 186,69 | -0,04% | 834.082,00 |
| 30.12.2024 | 185,43 | 187,83 | 184,85 | 186,77 | -0,43% | 928.871,00 |
| 27.12.2024 | 187,17 | 189,18 | 186,84 | 187,58 | -0,57% | 872.848,00 |
| 26.12.2024 | 185,89 | 188,95 | 185,01 | 188,66 | 1,08% | 1.209.760,00 |
| 24.12.2024 | 185,67 | 186,79 | 183,34 | 186,65 | 1,01% | 626.783,00 |
| 23.12.2024 | 187,95 | 188,48 | 180,48 | 184,79 | -1,49% | 2.048.980,00 |
| 20.12.2024 | 183,37 | 188,88 | 181,08 | 187,59 | 2,26% | 4.153.238,00 |
| 19.12.2024 | 177,72 | 188,82 | 176,84 | 183,44 | 14,74% | 4.766.160,00 |
| 18.12.2024 | 165,00 | 165,99 | 159,67 | 159,87 | -3,38% | 2.673.159,00 |
| 17.12.2024 | 167,44 | 168,93 | 164,24 | 165,46 | -1,26% | 2.161.875,00 |
| 16.12.2024 | 166,78 | 171,61 | 166,51 | 167,57 | 0,53% | 1.809.784,00 |
| 13.12.2024 | 165,20 | 166,99 | 164,39 | 166,69 | 1,03% | 1.472.751,00 |
| 12.12.2024 | 167,83 | 168,80 | 164,38 | 164,99 | -1,69% | 1.512.191,00 |
| 11.12.2024 | 168,17 | 169,87 | 167,62 | 167,83 | -0,29% | 810.033,00 |
| 10.12.2024 | 167,38 | 170,85 | 165,01 | 168,31 | -0,20% | 1.284.307,00 |
| 09.12.2024 | 169,54 | 169,78 | 166,15 | 168,64 | -0,65% | 1.376.444,00 |
| 06.12.2024 | 172,47 | 173,05 | 169,58 | 169,75 | -0,83% | 1.112.528,00 |
| 05.12.2024 | 172,38 | 173,14 | 171,16 | 171,17 | -0,03% | 716.152,00 |
| 04.12.2024 | 170,41 | 171,75 | 170,16 | 171,22 | 0,26% | 768.170,00 |
| 03.12.2024 | 172,08 | 172,08 | 169,95 | 170,77 | -0,72% | 953.356,00 |
| 02.12.2024 | 175,49 | 175,73 | 171,80 | 172,00 | -2,42% | 1.148.741,00 |
| 29.11.2024 | 174,82 | 177,67 | 174,82 | 176,27 | 0,74% | 541.650,00 |
| 27.11.2024 | 174,32 | 176,91 | 174,32 | 174,98 | 0,65% | 714.222,00 |
| 26.11.2024 | 174,33 | 175,07 | 171,32 | 173,85 | -0,78% | 996.188,00 |
| 25.11.2024 | 170,85 | 177,58 | 170,85 | 175,22 | 4,49% | 1.920.888,00 |
| 22.11.2024 | 164,36 | 168,47 | 163,82 | 167,69 | 1,90% | 1.270.781,00 |
| 21.11.2024 | 161,80 | 164,80 | 161,31 | 164,56 | 1,21% | 1.111.465,00 |
| 20.11.2024 | 160,49 | 163,06 | 159,40 | 162,59 | 1,08% | 1.473.096,00 |
| 19.11.2024 | 162,45 | 163,66 | 160,32 | 160,85 | -2,19% | 1.279.148,00 |
| 18.11.2024 | 166,68 | 168,19 | 163,90 | 164,45 | -1,40% | 1.112.115,00 |
| 15.11.2024 | 168,86 | 169,44 | 166,33 | 166,78 | -1,13% | 1.979.507,00 |
| 14.11.2024 | 169,15 | 171,21 | 168,27 | 168,69 | -0,58% | 889.572,00 |
| 13.11.2024 | 167,76 | 170,81 | 166,75 | 169,68 | 1,56% | 1.311.656,00 |
| 12.11.2024 | 170,57 | 172,10 | 165,63 | 167,08 | -1,28% | 1.193.737,00 |
| 11.11.2024 | 169,52 | 171,66 | 168,69 | 169,25 | 0,48% | 1.327.311,00 |
| 08.11.2024 | 168,47 | 170,59 | 167,83 | 168,44 | -0,02% | 920.023,00 |
| 07.11.2024 | 170,56 | 170,80 | 167,80 | 168,48 | -1,44% | 1.056.379,00 |
| 06.11.2024 | 166,74 | 174,32 | 166,60 | 170,95 | 5,93% | 1.989.034,00 |
| 05.11.2024 | 159,05 | 161,85 | 157,94 | 161,38 | 1,64% | 1.041.193,00 |
| 04.11.2024 | 159,22 | 160,23 | 157,89 | 158,77 | -0,55% | 808.184,00 |
| 01.11.2024 | 160,33 | 161,04 | 159,48 | 159,65 | -0,23% | 747.657,00 |
| 31.10.2024 | 159,80 | 161,75 | 159,31 | 160,02 | -0,12% | 1.112.913,00 |
| 30.10.2024 | 162,81 | 163,52 | 159,78 | 160,21 | -1,07% | 761.638,00 |
| 29.10.2024 | 161,05 | 162,74 | 159,50 | 161,94 | -0,16% | 864.815,00 |
| 28.10.2024 | 162,01 | 163,00 | 160,22 | 162,20 | 1,43% | 937.084,00 |
| 25.10.2024 | 162,63 | 162,93 | 159,63 | 159,92 | -1,63% | 691.387,00 |
| 24.10.2024 | 163,28 | 163,81 | 161,57 | 162,57 | 0,13% | 788.816,00 |
| 23.10.2024 | 160,30 | 163,23 | 159,05 | 162,36 | 0,77% | 1.373.373,00 |
| 22.10.2024 | 162,34 | 162,34 | 160,39 | 161,12 | -1,78% | 774.366,00 |
| 21.10.2024 | 164,66 | 165,66 | 163,50 | 164,04 | -0,33% | 1.184.729,00 |
| 18.10.2024 | 164,85 | 164,85 | 163,02 | 164,59 | 0,19% | 723.449,00 |
| 17.10.2024 | 162,45 | 164,33 | 161,80 | 164,27 | 0,82% | 911.213,00 |
| 16.10.2024 | 160,09 | 163,13 | 159,82 | 162,93 | 1,74% | 1.127.461,00 |
| 15.10.2024 | 157,18 | 161,56 | 157,01 | 160,14 | 2,04% | 1.332.271,00 |
| 14.10.2024 | 156,43 | 157,55 | 155,90 | 156,94 | 0,14% | 989.585,00 |
| 11.10.2024 | 156,64 | 157,99 | 156,46 | 156,72 | 0,51% | 889.496,00 |
| 10.10.2024 | 156,78 | 157,85 | 155,18 | 155,93 | -1,66% | 931.170,00 |
| 09.10.2024 | 158,99 | 159,26 | 157,69 | 158,56 | -0,36% | 1.179.992,00 |
| 08.10.2024 | 161,34 | 161,34 | 158,82 | 159,13 | -0,26% | 1.024.054,00 |
| 07.10.2024 | 163,08 | 163,54 | 158,49 | 159,55 | -3,21% | 1.269.177,00 |
| 04.10.2024 | 163,15 | 164,86 | 163,10 | 164,84 | 1,85% | 1.039.301,00 |
| 03.10.2024 | 161,67 | 162,35 | 160,19 | 161,84 | -0,53% | 1.149.011,00 |
| 02.10.2024 | 162,73 | 163,35 | 160,80 | 162,70 | -0,87% | 1.371.332,00 |
| 01.10.2024 | 164,17 | 164,96 | 162,97 | 164,12 | -0,01% | 1.345.258,00 |
| 30.09.2024 | 166,85 | 167,30 | 163,17 | 164,13 | -1,55% | 1.357.292,00 |