192,410$
-3,25%
Echtzeit-Aktienkurs Darden Restaurants Inc.
Bid:
Ask:
Aktienkurse zur Darden Restaurants Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 198,00 | 199,00 | 191,68 | 192,49 | -3,21% | 1.452.103,00 |
| 26.03.2026 | 200,89 | 202,63 | 197,93 | 198,87 | -1,38% | 901.414,00 |
| 25.03.2026 | 199,96 | 201,77 | 196,08 | 201,66 | 0,57% | 1.286.975,00 |
| 24.03.2026 | 195,73 | 201,30 | 194,38 | 200,52 | 2,32% | 1.707.902,00 |
| 23.03.2026 | 206,75 | 206,76 | 195,84 | 195,97 | -3,49% | 1.775.466,00 |
| 20.03.2026 | 205,77 | 208,00 | 201,78 | 203,05 | -0,67% | 5.472.484,00 |
| 19.03.2026 | 195,72 | 206,75 | 195,69 | 204,42 | 1,85% | 3.282.714,00 |
| 18.03.2026 | 202,41 | 204,00 | 199,34 | 200,71 | -1,55% | 2.156.326,00 |
| 17.03.2026 | 208,89 | 210,98 | 203,73 | 203,86 | -1,37% | 1.732.506,00 |
| 16.03.2026 | 204,02 | 207,80 | 203,95 | 206,69 | 2,13% | 1.694.084,00 |
| 13.03.2026 | 201,42 | 203,92 | 199,96 | 202,37 | 1,99% | 1.114.753,00 |
| 12.03.2026 | 201,85 | 203,14 | 198,23 | 198,43 | -2,46% | 1.327.444,00 |
| 11.03.2026 | 204,31 | 207,52 | 202,04 | 203,44 | -0,01% | 1.274.975,00 |
| 10.03.2026 | 199,37 | 204,83 | 199,07 | 203,47 | 0,91% | 1.052.886,00 |
| 09.03.2026 | 199,11 | 201,89 | 194,26 | 201,64 | -0,76% | 2.052.938,00 |
| 06.03.2026 | 203,73 | 203,82 | 198,10 | 203,18 | -1,47% | 1.252.185,00 |
| 05.03.2026 | 201,06 | 208,53 | 201,06 | 206,21 | 1,38% | 1.787.033,00 |
| 04.03.2026 | 211,50 | 211,50 | 202,50 | 203,41 | -3,41% | 1.744.252,00 |
| 03.03.2026 | 205,99 | 211,15 | 202,99 | 210,60 | 0,35% | 723.234,00 |
| 02.03.2026 | 212,94 | 212,94 | 208,35 | 209,87 | -1,86% | 956.901,00 |
| 27.02.2026 | 212,96 | 214,31 | 209,94 | 213,85 | -0,46% | 1.175.185,00 |
| 26.02.2026 | 213,52 | 216,13 | 212,61 | 214,83 | 1,31% | 910.644,00 |
| 25.02.2026 | 214,97 | 215,68 | 210,17 | 212,06 | -0,87% | 1.024.747,00 |
| 24.02.2026 | 213,51 | 216,23 | 213,51 | 213,92 | -0,16% | 937.743,00 |
| 23.02.2026 | 216,86 | 218,40 | 211,10 | 214,26 | -1,39% | 1.102.840,00 |
| 20.02.2026 | 214,04 | 218,13 | 212,63 | 217,27 | 2,01% | 986.837,00 |
| 19.02.2026 | 214,04 | 215,25 | 211,26 | 212,98 | -1,58% | 1.321.647,00 |
| 18.02.2026 | 216,52 | 220,65 | 216,37 | 216,41 | -1,03% | 1.104.393,00 |
| 17.02.2026 | 214,32 | 219,14 | 212,84 | 218,66 | 3,39% | 1.313.605,00 |
| 13.02.2026 | 212,69 | 215,03 | 210,45 | 211,50 | -0,64% | 969.146,00 |
| 12.02.2026 | 214,04 | 217,14 | 212,47 | 212,86 | 0,03% | 1.060.268,00 |
| 11.02.2026 | 210,48 | 213,17 | 208,13 | 212,79 | 1,21% | 1.178.014,00 |
| 10.02.2026 | 215,08 | 217,44 | 210,22 | 210,24 | -3,56% | 1.372.822,00 |
| 09.02.2026 | 216,30 | 219,98 | 214,24 | 218,01 | 0,80% | 1.238.958,00 |
| 06.02.2026 | 214,38 | 220,45 | 214,38 | 216,27 | 1,27% | 1.407.646,00 |
| 05.02.2026 | 212,61 | 216,91 | 211,63 | 213,56 | 0,63% | 1.862.821,00 |
| 04.02.2026 | 206,19 | 213,23 | 206,19 | 212,22 | 3,28% | 1.684.160,00 |
| 03.02.2026 | 200,28 | 205,92 | 198,17 | 205,49 | 2,28% | 1.449.667,00 |
| 02.02.2026 | 201,34 | 201,34 | 197,32 | 200,90 | 0,78% | 1.401.702,00 |
| 30.01.2026 | 198,91 | 199,74 | 195,51 | 199,35 | 0,01% | 1.408.528,00 |
| 29.01.2026 | 196,70 | 200,75 | 195,40 | 199,33 | 1,44% | 1.519.656,00 |
| 28.01.2026 | 200,94 | 201,52 | 195,96 | 196,50 | -0,20% | 886.632,00 |
| 27.01.2026 | 195,55 | 198,16 | 195,12 | 196,90 | 0,24% | 924.798,00 |
| 26.01.2026 | 205,00 | 205,26 | 194,52 | 196,43 | -4,72% | 1.894.269,00 |
| 23.01.2026 | 208,11 | 209,50 | 205,03 | 206,17 | 0,49% | 1.490.043,00 |
| 22.01.2026 | 208,59 | 209,22 | 205,02 | 205,16 | -1,05% | 894.793,00 |
| 21.01.2026 | 208,90 | 209,36 | 204,17 | 207,34 | -0,74% | 1.590.465,00 |
| 20.01.2026 | 213,13 | 214,97 | 207,63 | 208,88 | -2,67% | 2.076.567,00 |
| 16.01.2026 | 213,00 | 215,84 | 211,80 | 214,62 | 0,14% | 1.882.237,00 |
| 15.01.2026 | 208,40 | 215,15 | 208,16 | 214,33 | 3,11% | 2.091.664,00 |
| 14.01.2026 | 205,81 | 208,49 | 204,41 | 207,87 | 0,64% | 1.258.552,00 |
| 13.01.2026 | 208,13 | 210,56 | 205,52 | 206,55 | -1,37% | 1.944.976,00 |
| 12.01.2026 | 202,49 | 209,59 | 200,97 | 209,42 | 3,49% | 2.416.402,00 |
| 09.01.2026 | 200,54 | 203,68 | 198,75 | 202,36 | -0,07% | 1.972.315,00 |
| 08.01.2026 | 196,68 | 204,62 | 196,59 | 202,50 | 1,37% | 1.828.337,00 |
| 07.01.2026 | 201,17 | 203,25 | 199,38 | 199,77 | -0,24% | 2.425.106,00 |
| 06.01.2026 | 193,34 | 200,67 | 192,54 | 200,25 | 3,94% | 2.347.712,00 |
| 05.01.2026 | 186,81 | 193,01 | 186,81 | 192,66 | 2,91% | 2.074.141,00 |
| 02.01.2026 | 185,11 | 188,42 | 183,34 | 187,21 | 1,73% | 1.498.886,00 |
| 31.12.2025 | 184,65 | 185,86 | 183,74 | 184,02 | -0,50% | 1.226.989,00 |
| 30.12.2025 | 186,47 | 187,55 | 184,92 | 184,95 | -1,05% | 1.123.563,00 |
| 29.12.2025 | 187,00 | 188,81 | 186,60 | 186,91 | -0,78% | 1.280.917,00 |
| 26.12.2025 | 189,78 | 189,84 | 186,82 | 188,37 | -0,81% | 839.050,00 |
| 24.12.2025 | 187,00 | 190,68 | 186,41 | 189,91 | 1,56% | 768.488,00 |
| 23.12.2025 | 189,10 | 189,10 | 184,64 | 187,00 | -1,19% | 1.465.666,00 |
| 22.12.2025 | 189,29 | 191,34 | 187,10 | 189,26 | -0,32% | 2.001.764,00 |
| 19.12.2025 | 191,41 | 191,93 | 186,71 | 189,87 | -1,56% | 4.788.706,00 |
| 18.12.2025 | 198,00 | 198,00 | 187,26 | 192,88 | 1,77% | 4.743.869,00 |
| 17.12.2025 | 185,56 | 191,99 | 185,50 | 189,53 | 2,16% | 2.593.469,00 |
| 16.12.2025 | 185,94 | 187,25 | 184,35 | 185,53 | -0,48% | 1.918.443,00 |
| 15.12.2025 | 183,13 | 187,21 | 183,00 | 186,43 | 2,28% | 2.194.307,00 |
| 12.12.2025 | 183,28 | 186,70 | 181,46 | 182,28 | -0,56% | 1.585.333,00 |
| 11.12.2025 | 180,04 | 184,20 | 179,24 | 183,30 | 2,33% | 1.220.113,00 |
| 10.12.2025 | 177,99 | 180,10 | 177,47 | 179,12 | 1,11% | 1.018.817,00 |
| 09.12.2025 | 179,40 | 181,32 | 177,07 | 177,15 | -1,52% | 895.607,00 |
| 08.12.2025 | 178,73 | 180,90 | 177,10 | 179,89 | 1,22% | 1.246.180,00 |
| 05.12.2025 | 177,20 | 178,96 | 176,17 | 177,72 | 0,83% | 1.139.864,00 |
| 04.12.2025 | 178,03 | 178,73 | 175,06 | 176,26 | -0,60% | 1.031.755,00 |
| 03.12.2025 | 175,46 | 178,92 | 174,72 | 177,32 | 1,53% | 1.065.596,00 |
| 02.12.2025 | 175,64 | 175,93 | 174,08 | 174,64 | 0,40% | 1.849.825,00 |
| 01.12.2025 | 178,66 | 179,22 | 173,91 | 173,94 | -3,14% | 2.204.663,00 |
| 28.11.2025 | 179,99 | 180,92 | 179,44 | 179,58 | -0,23% | 386.955,00 |
| 26.11.2025 | 179,69 | 181,63 | 179,07 | 180,00 | 0,40% | 1.311.599,00 |
| 25.11.2025 | 174,36 | 179,52 | 174,16 | 179,28 | 3,44% | 1.563.224,00 |
| 24.11.2025 | 174,28 | 175,86 | 172,70 | 173,32 | -0,80% | 1.598.915,00 |
| 21.11.2025 | 169,95 | 175,38 | 169,53 | 174,72 | 3,26% | 2.204.003,00 |
| 20.11.2025 | 170,81 | 171,13 | 169,00 | 169,21 | -0,46% | 1.538.703,00 |
| 19.11.2025 | 171,29 | 172,38 | 169,98 | 170,00 | -0,61% | 1.017.003,00 |
| 18.11.2025 | 171,93 | 172,88 | 169,68 | 171,04 | -0,44% | 1.552.049,00 |
| 17.11.2025 | 174,95 | 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 | 175,54 | 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 | 173,66 | 174,12 | 170,64 | 171,59 | -1,15% | 1.702.142,00 |
| 10.11.2025 | 178,98 | 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 | 179,26 | 179,26 | 177,13 | 177,51 | -1,44% | 1.035.868,00 |
| 05.11.2025 | 180,05 | 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 |