215,669$
0,66%
Echtzeit-Aktienkurs Darden Restaurants Inc.
Bid:
Ask:
Aktienkurse zur Darden Restaurants Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.09.2026 | 213,80 | 217,13 | 213,77 | 215,56 | 0,61% | 1.015.409,00 |
| 31.08.2026 | 217,90 | 220,35 | 213,68 | 214,26 | -0,64% | 1.194.526,00 |
| 28.08.2026 | 212,11 | 215,98 | 210,88 | 215,63 | 2,13% | 779.457,00 |
| 27.08.2026 | 216,25 | 218,78 | 210,86 | 211,13 | -3,51% | 881.677,00 |
| 26.08.2026 | 219,71 | 222,52 | 216,80 | 218,81 | -0,73% | 653.121,00 |
| 25.08.2026 | 224,56 | 224,88 | 220,24 | 220,41 | -2,28% | 700.223,00 |
| 24.08.2026 | 226,50 | 227,27 | 224,28 | 225,56 | 1,79% | 888.579,00 |
| 21.08.2026 | 218,11 | 222,08 | 217,57 | 221,60 | 1,67% | 759.973,00 |
| 20.08.2026 | 218,94 | 221,25 | 217,80 | 217,95 | -1,78% | 925.062,00 |
| 19.08.2026 | 220,44 | 226,75 | 220,44 | 221,89 | 1,38% | 1.087.265,00 |
| 18.08.2026 | 226,20 | 227,64 | 218,67 | 218,86 | -2,94% | 1.001.523,00 |
| 17.08.2026 | 223,90 | 227,11 | 222,68 | 225,50 | 0,11% | 1.242.563,00 |
| 14.08.2026 | 223,83 | 225,44 | 223,12 | 225,26 | 0,79% | 678.057,00 |
| 13.08.2026 | 228,19 | 229,76 | 222,37 | 223,50 | -1,84% | 1.095.695,00 |
| 12.08.2026 | 218,66 | 228,73 | 217,35 | 227,68 | 4,01% | 1.436.547,00 |
| 11.08.2026 | 217,00 | 219,43 | 215,58 | 218,90 | 0,43% | 1.037.110,00 |
| 10.08.2026 | 214,57 | 218,06 | 212,47 | 217,97 | 1,97% | 890.467,00 |
| 07.08.2026 | 211,25 | 215,78 | 210,55 | 213,76 | 1,34% | 975.281,00 |
| 06.08.2026 | 210,24 | 210,99 | 207,15 | 210,94 | 1,00% | 1.080.420,00 |
| 05.08.2026 | 205,83 | 209,47 | 205,52 | 208,85 | 2,09% | 889.976,00 |
| 04.08.2026 | 204,54 | 205,52 | 202,37 | 204,57 | -0,81% | 1.119.161,00 |
| 03.08.2026 | 205,93 | 210,48 | 204,71 | 206,24 | 1,31% | 1.211.505,00 |
| 31.07.2026 | 204,95 | 206,12 | 202,05 | 203,58 | -1,64% | 1.451.551,00 |
| 30.07.2026 | 212,86 | 212,99 | 205,83 | 206,97 | -2,48% | 1.636.465,00 |
| 29.07.2026 | 206,66 | 212,34 | 205,06 | 212,23 | 2,54% | 1.356.262,00 |
| 28.07.2026 | 207,50 | 211,05 | 206,07 | 206,98 | 1,41% | 1.658.428,00 |
| 27.07.2026 | 200,03 | 204,71 | 200,03 | 204,10 | 3,97% | 1.554.894,00 |
| 24.07.2026 | 193,92 | 197,18 | 192,79 | 196,31 | 1,13% | 970.834,00 |
| 23.07.2026 | 192,47 | 194,74 | 190,98 | 194,12 | 0,09% | 1.171.829,00 |
| 22.07.2026 | 194,00 | 196,82 | 192,00 | 193,94 | 0,28% | 1.477.325,00 |
| 21.07.2026 | 192,92 | 193,77 | 191,66 | 193,39 | -0,73% | 1.282.836,00 |
| 20.07.2026 | 198,74 | 200,11 | 192,30 | 194,82 | -1,87% | 1.718.257,00 |
| 17.07.2026 | 202,88 | 203,00 | 197,71 | 198,53 | -1,33% | 1.049.530,00 |
| 16.07.2026 | 197,25 | 201,75 | 197,02 | 201,21 | 2,63% | 1.393.789,00 |
| 15.07.2026 | 195,74 | 199,24 | 193,35 | 196,06 | 0,16% | 1.304.251,00 |
| 14.07.2026 | 197,88 | 197,88 | 193,93 | 195,74 | -0,48% | 1.313.199,00 |
| 13.07.2026 | 205,96 | 206,19 | 196,20 | 196,69 | -3,70% | 1.781.051,00 |
| 10.07.2026 | 201,52 | 206,96 | 200,91 | 204,25 | 1,15% | 1.554.131,00 |
| 09.07.2026 | 200,95 | 205,16 | 200,01 | 201,92 | 0,41% | 1.631.658,00 |
| 08.07.2026 | 204,08 | 204,09 | 199,00 | 201,10 | -1,66% | 1.781.781,00 |
| 07.07.2026 | 205,55 | 209,37 | 203,83 | 204,50 | 0,63% | 1.239.525,00 |
| 06.07.2026 | 204,10 | 204,81 | 199,96 | 203,22 | -0,54% | 1.356.853,00 |
| 02.07.2026 | 203,28 | 205,62 | 199,75 | 204,32 | 1,17% | 1.506.061,00 |
| 01.07.2026 | 205,78 | 207,25 | 201,91 | 201,95 | -1,97% | 1.417.766,00 |
| 30.06.2026 | 206,55 | 207,02 | 203,77 | 206,01 | 0,15% | 1.321.820,00 |
| 29.06.2026 | 212,70 | 212,70 | 204,66 | 205,70 | -3,75% | 2.313.697,00 |
| 26.06.2026 | 212,58 | 213,98 | 208,28 | 213,72 | 0,45% | 2.289.210,00 |
| 25.06.2026 | 210,14 | 216,00 | 207,35 | 212,76 | -0,32% | 3.428.714,00 |
| 24.06.2026 | 210,00 | 216,38 | 210,00 | 213,45 | 1,36% | 2.322.199,00 |
| 23.06.2026 | 209,76 | 214,19 | 208,80 | 210,59 | -0,67% | 1.558.977,00 |
| 22.06.2026 | 215,13 | 218,67 | 209,02 | 212,00 | -0,54% | 2.090.296,00 |
| 19.06.2026 | 213,28 | 213,47 | 213,15 | 213,15 | -0,14% | - |
| 18.06.2026 | 215,00 | 219,38 | 212,43 | 213,45 | 1,00% | 1.884.946,00 |
| 17.06.2026 | 207,75 | 215,39 | 207,75 | 211,33 | 1,09% | 1.192.805,00 |
| 16.06.2026 | 209,29 | 211,00 | 207,20 | 209,05 | 0,14% | 939.232,00 |
| 15.06.2026 | 209,85 | 212,51 | 208,69 | 208,76 | -1,28% | 1.235.251,00 |
| 12.06.2026 | 213,25 | 214,14 | 209,72 | 211,47 | 0,30% | 1.119.299,00 |
| 11.06.2026 | 205,27 | 211,00 | 204,50 | 210,84 | 3,54% | 1.343.096,00 |
| 10.06.2026 | 202,11 | 206,07 | 199,25 | 203,64 | 1,36% | 1.110.809,00 |
| 09.06.2026 | 196,19 | 201,28 | 194,51 | 200,91 | 2,51% | 1.057.023,00 |
| 08.06.2026 | 195,92 | 197,53 | 193,93 | 196,00 | -1,07% | 903.558,00 |
| 05.06.2026 | 194,99 | 198,82 | 194,50 | 198,12 | 2,41% | 960.484,00 |
| 04.06.2026 | 200,21 | 200,21 | 191,73 | 193,46 | -2,43% | 1.209.666,00 |
| 03.06.2026 | 197,35 | 200,84 | 196,61 | 198,27 | 0,00% | 959.785,00 |
| 02.06.2026 | 200,02 | 200,02 | 196,00 | 198,27 | -1,80% | 990.595,00 |
| 01.06.2026 | 202,78 | 205,07 | 201,33 | 201,91 | -0,98% | 1.020.924,00 |
| 29.05.2026 | 203,52 | 208,36 | 202,09 | 203,91 | -0,27% | 1.448.328,00 |
| 28.05.2026 | 204,89 | 207,36 | 203,23 | 204,47 | -0,71% | 705.588,00 |
| 27.05.2026 | 206,89 | 210,43 | 205,87 | 205,93 | 1,03% | 1.042.474,00 |
| 26.05.2026 | 203,38 | 204,57 | 201,97 | 203,83 | 0,16% | 1.053.492,00 |
| 22.05.2026 | 198,83 | 204,40 | 198,50 | 203,51 | 3,27% | 1.503.939,00 |
| 21.05.2026 | 195,51 | 199,03 | 193,72 | 197,07 | -0,10% | 925.762,00 |
| 20.05.2026 | 194,02 | 198,73 | 191,97 | 197,27 | 1,83% | 742.760,00 |
| 19.05.2026 | 193,79 | 194,93 | 189,97 | 193,73 | -0,01% | 661.248,00 |
| 18.05.2026 | 193,93 | 195,31 | 191,79 | 193,75 | -1,09% | 1.054.563,00 |
| 15.05.2026 | 194,47 | 196,99 | 194,05 | 195,89 | 0,66% | 805.298,00 |
| 14.05.2026 | 194,21 | 197,11 | 193,12 | 194,61 | 0,93% | 742.941,00 |
| 13.05.2026 | 198,21 | 198,44 | 190,13 | 192,81 | -3,17% | 1.381.569,00 |
| 12.05.2026 | 197,19 | 202,87 | 196,08 | 199,12 | 1,70% | 1.338.123,00 |
| 11.05.2026 | 196,10 | 197,52 | 193,71 | 195,80 | -0,22% | 1.039.982,00 |
| 08.05.2026 | 199,64 | 201,04 | 194,95 | 196,23 | 0,54% | 877.604,00 |
| 07.05.2026 | 193,45 | 195,86 | 190,01 | 195,17 | -0,27% | 1.067.199,00 |
| 06.05.2026 | 196,48 | 199,58 | 194,92 | 195,70 | 0,62% | 975.109,00 |
| 05.05.2026 | 192,14 | 196,68 | 191,19 | 194,50 | 1,25% | 754.756,00 |
| 04.05.2026 | 194,57 | 195,93 | 190,01 | 192,09 | -1,37% | 974.884,00 |
| 01.05.2026 | 200,74 | 202,77 | 192,12 | 194,76 | -2,89% | 1.121.143,00 |
| 30.04.2026 | 198,20 | 201,07 | 197,01 | 200,56 | 2,18% | 789.220,00 |
| 29.04.2026 | 196,31 | 199,53 | 195,77 | 196,29 | -0,11% | 767.444,00 |
| 28.04.2026 | 199,67 | 200,17 | 195,91 | 196,51 | -1,10% | 710.080,00 |
| 27.04.2026 | 200,93 | 202,08 | 198,00 | 198,70 | -1,17% | 892.582,00 |
| 24.04.2026 | 201,04 | 202,84 | 199,45 | 201,06 | -0,63% | 909.807,00 |
| 23.04.2026 | 201,39 | 204,55 | 200,34 | 202,34 | 1,31% | 1.763.416,00 |
| 22.04.2026 | 197,19 | 200,09 | 197,12 | 199,73 | 1,41% | 1.271.612,00 |
| 21.04.2026 | 202,38 | 202,38 | 196,02 | 196,95 | -2,43% | 885.305,00 |
| 20.04.2026 | 200,33 | 202,77 | 199,12 | 201,85 | 0,39% | 938.784,00 |
| 17.04.2026 | 198,66 | 203,90 | 198,23 | 201,07 | 2,24% | 1.062.463,00 |
| 16.04.2026 | 199,36 | 200,45 | 195,71 | 196,66 | -1,51% | 1.218.936,00 |
| 15.04.2026 | 197,95 | 202,30 | 196,73 | 199,68 | 0,86% | 1.564.852,00 |
| 14.04.2026 | 191,45 | 198,67 | 191,45 | 197,98 | 3,17% | 1.817.340,00 |
| 13.04.2026 | 191,38 | 191,92 | 186,91 | 191,89 | -0,26% | 1.583.413,00 |