167,605$
0,38%
Echtzeit-Aktienkurs Darden Restaurants Inc.
Bid:
Ask:
Aktienkurse zur Darden Restaurants Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 166,89 | 167,88 | 166,79 | 167,60 | 0,38% | - |
27.03.2024 | 163,85 | 166,98 | 163,85 | 166,97 | 2,12% | 1.129.140,00 |
26.03.2024 | 163,39 | 164,77 | 162,37 | 163,50 | 0,49% | 1.309.280,00 |
25.03.2024 | 164,21 | 164,84 | 162,05 | 162,70 | -1,46% | 2.116.154,00 |
22.03.2024 | 164,10 | 165,67 | 162,54 | 165,11 | 1,15% | 1.675.947,00 |
21.03.2024 | 164,73 | 168,08 | 162,21 | 163,24 | -6,50% | 3.892.119,00 |
20.03.2024 | 174,28 | 175,12 | 173,81 | 174,58 | 0,28% | 1.359.272,00 |
19.03.2024 | 173,14 | 174,43 | 172,66 | 174,09 | 0,71% | 1.121.455,00 |
18.03.2024 | 171,00 | 173,75 | 171,00 | 172,87 | 0,53% | 1.195.942,00 |
15.03.2024 | 170,92 | 173,80 | 170,92 | 171,96 | 0,11% | 2.552.517,00 |
14.03.2024 | 174,41 | 174,70 | 170,75 | 171,77 | -1,60% | 889.892,00 |
13.03.2024 | 172,80 | 175,41 | 172,80 | 174,57 | 1,31% | 1.080.484,00 |
12.03.2024 | 171,38 | 172,96 | 171,23 | 172,32 | 0,30% | 805.342,00 |
11.03.2024 | 170,90 | 172,58 | 170,36 | 171,81 | 0,14% | 853.892,00 |
08.03.2024 | 172,75 | 173,65 | 171,21 | 171,57 | -0,94% | 870.479,00 |
07.03.2024 | 175,93 | 176,11 | 172,32 | 173,19 | -1,54% | 1.275.336,00 |
06.03.2024 | 174,02 | 176,05 | 173,80 | 175,89 | 0,85% | 799.506,00 |
05.03.2024 | 173,80 | 176,08 | 173,44 | 174,41 | 0,21% | 898.962,00 |
04.03.2024 | 172,50 | 176,84 | 171,98 | 174,05 | 1,61% | 1.542.044,00 |
01.03.2024 | 170,62 | 171,35 | 169,04 | 171,29 | 0,34% | 866.078,00 |
29.02.2024 | 171,42 | 171,42 | 168,87 | 170,71 | 0,15% | 1.544.066,00 |
28.02.2024 | 169,47 | 170,93 | 169,09 | 170,45 | 0,54% | 941.723,00 |
27.02.2024 | 169,69 | 170,81 | 168,98 | 169,53 | -0,01% | 1.335.995,00 |
26.02.2024 | 170,00 | 170,95 | 169,44 | 169,54 | 0,02% | 1.147.651,00 |
23.02.2024 | 168,04 | 169,82 | 168,04 | 169,51 | 0,62% | 872.637,00 |
22.02.2024 | 167,60 | 168,91 | 166,98 | 168,47 | 1,22% | 1.283.454,00 |
21.02.2024 | 165,46 | 167,60 | 165,45 | 166,44 | 0,68% | 964.139,00 |
20.02.2024 | 161,88 | 167,04 | 161,88 | 165,31 | 1,75% | 1.567.464,00 |
16.02.2024 | 161,82 | 165,36 | 161,76 | 162,46 | 0,05% | 998.696,00 |
15.02.2024 | 161,77 | 163,16 | 160,54 | 162,38 | 0,76% | 787.272,00 |
14.02.2024 | 162,61 | 162,61 | 160,00 | 161,15 | -0,70% | 877.838,00 |
13.02.2024 | 163,34 | 163,34 | 160,85 | 162,29 | -1,85% | 976.935,00 |
12.02.2024 | 167,50 | 167,94 | 164,80 | 165,35 | -1,38% | 1.081.689,00 |
09.02.2024 | 167,96 | 168,50 | 167,16 | 167,66 | -0,31% | 574.786,00 |
08.02.2024 | 167,04 | 169,00 | 166,06 | 168,18 | 1,29% | 586.414,00 |
07.02.2024 | 166,76 | 168,32 | 165,95 | 166,04 | 0,07% | 978.173,00 |
06.02.2024 | 164,43 | 167,68 | 163,94 | 165,92 | 0,86% | 1.065.789,00 |
05.02.2024 | 165,39 | 165,61 | 162,91 | 164,51 | -1,21% | 845.416,00 |
02.02.2024 | 166,39 | 167,41 | 164,30 | 166,52 | -0,42% | 881.070,00 |
01.02.2024 | 163,23 | 167,23 | 162,52 | 167,23 | 2,86% | 1.108.280,00 |
31.01.2024 | 164,86 | 165,68 | 162,24 | 162,58 | -0,74% | 1.033.719,00 |
30.01.2024 | 163,22 | 163,97 | 162,20 | 163,79 | 0,10% | 1.004.149,00 |
29.01.2024 | 161,08 | 163,62 | 160,58 | 163,62 | 1,63% | 889.735,00 |
26.01.2024 | 162,50 | 162,91 | 160,61 | 160,99 | -0,70% | 556.066,00 |
25.01.2024 | 162,21 | 162,91 | 161,11 | 162,12 | 0,28% | 851.369,00 |
24.01.2024 | 162,06 | 162,59 | 159,98 | 161,66 | 0,00% | 1.184.457,00 |
23.01.2024 | 162,16 | 163,07 | 160,82 | 161,66 | 0,04% | 794.225,00 |
22.01.2024 | 159,63 | 161,93 | 159,02 | 161,59 | 1,48% | 1.119.274,00 |
19.01.2024 | 160,36 | 160,36 | 157,66 | 159,24 | -0,43% | 1.004.551,00 |
18.01.2024 | 158,43 | 160,21 | 157,15 | 159,92 | 1,40% | 848.633,00 |
17.01.2024 | 156,49 | 158,37 | 155,66 | 157,71 | 0,34% | 904.861,00 |
16.01.2024 | 156,53 | 157,23 | 154,74 | 157,17 | 0,03% | 1.428.597,00 |
12.01.2024 | 160,29 | 160,29 | 157,00 | 157,13 | -1,79% | 976.569,00 |
11.01.2024 | 160,67 | 161,13 | 156,74 | 159,99 | -0,65% | 1.161.857,00 |
10.01.2024 | 161,49 | 161,85 | 159,29 | 161,04 | -0,35% | 881.596,00 |
09.01.2024 | 161,00 | 162,02 | 160,34 | 161,60 | -1,43% | 888.531,00 |
08.01.2024 | 162,37 | 164,06 | 160,80 | 163,95 | 1,15% | 1.297.712,00 |
05.01.2024 | 161,15 | 162,18 | 160,76 | 162,08 | 0,67% | 1.003.358,00 |
04.01.2024 | 160,45 | 161,66 | 160,27 | 161,00 | 0,37% | 1.024.538,00 |
03.01.2024 | 162,76 | 163,00 | 160,31 | 160,40 | -1,16% | 1.146.272,00 |
02.01.2024 | 163,43 | 165,67 | 162,19 | 162,28 | -1,23% | 1.298.494,00 |
29.12.2023 | 164,19 | 164,71 | 163,57 | 164,30 | 0,02% | 772.216,00 |
28.12.2023 | 163,63 | 164,74 | 163,48 | 164,27 | 0,44% | 744.463,00 |
27.12.2023 | 164,12 | 164,12 | 162,47 | 163,55 | -0,27% | 812.582,00 |
26.12.2023 | 161,75 | 164,10 | 161,75 | 163,99 | 1,33% | 622.504,00 |
22.12.2023 | 162,09 | 162,50 | 161,00 | 161,84 | -0,23% | 745.839,00 |
21.12.2023 | 163,71 | 163,71 | 161,63 | 162,21 | 0,04% | 825.979,00 |
20.12.2023 | 164,96 | 165,33 | 161,93 | 162,14 | -2,01% | 1.073.219,00 |
19.12.2023 | 167,78 | 168,30 | 165,00 | 165,46 | -1,02% | 1.175.913,00 |
18.12.2023 | 163,16 | 167,24 | 162,25 | 167,17 | 2,88% | 1.447.964,00 |
15.12.2023 | 155,40 | 163,16 | 153,51 | 162,49 | -0,37% | 3.402.940,00 |
14.12.2023 | 163,69 | 164,28 | 161,54 | 163,09 | 0,39% | 1.892.875,00 |
13.12.2023 | 158,93 | 162,82 | 158,93 | 162,46 | 0,86% | 967.471,00 |
12.12.2023 | 161,60 | 162,13 | 160,34 | 161,08 | -0,07% | 785.728,00 |
11.12.2023 | 160,08 | 161,62 | 158,78 | 161,20 | 1,42% | 978.712,00 |
08.12.2023 | 161,04 | 161,37 | 158,57 | 158,95 | -1,33% | 781.354,00 |
07.12.2023 | 161,79 | 161,79 | 160,28 | 161,09 | -0,11% | 810.059,00 |
06.12.2023 | 161,10 | 162,50 | 160,91 | 161,26 | 0,76% | 749.486,00 |
05.12.2023 | 160,63 | 161,34 | 159,59 | 160,04 | -0,60% | 725.093,00 |
04.12.2023 | 159,50 | 161,66 | 159,01 | 161,00 | 0,68% | 1.026.513,00 |
01.12.2023 | 156,48 | 160,21 | 156,19 | 159,91 | 2,20% | 803.319,00 |
30.11.2023 | 155,63 | 156,69 | 154,02 | 156,47 | 0,48% | 767.339,00 |
29.11.2023 | 156,26 | 156,26 | 154,48 | 155,73 | 0,19% | 785.248,00 |
28.11.2023 | 156,55 | 156,70 | 154,99 | 155,43 | -0,84% | 754.708,00 |
27.11.2023 | 155,70 | 157,48 | 155,55 | 156,74 | 0,47% | 757.064,00 |
24.11.2023 | 156,41 | 157,25 | 155,37 | 156,01 | -0,29% | 399.398,00 |
22.11.2023 | 155,76 | 158,70 | 155,75 | 156,47 | 1,05% | 769.332,00 |
21.11.2023 | 154,21 | 155,46 | 153,75 | 154,84 | 0,53% | 641.389,00 |
20.11.2023 | 155,37 | 155,82 | 153,53 | 154,03 | -1,17% | 801.033,00 |
17.11.2023 | 156,38 | 156,47 | 155,55 | 155,86 | 0,12% | 784.545,00 |
16.11.2023 | 156,04 | 157,32 | 155,20 | 155,68 | -0,09% | 813.837,00 |
15.11.2023 | 155,00 | 155,97 | 154,83 | 155,82 | 0,67% | 902.076,00 |
14.11.2023 | 152,48 | 154,86 | 152,04 | 154,79 | 2,34% | 800.481,00 |
13.11.2023 | 149,74 | 151,56 | 149,66 | 151,25 | 0,77% | 781.710,00 |
10.11.2023 | 148,57 | 150,32 | 148,00 | 150,10 | 1,31% | 756.189,00 |
09.11.2023 | 148,32 | 149,09 | 147,53 | 148,16 | 0,33% | 540.485,00 |
08.11.2023 | 148,62 | 149,46 | 147,28 | 147,67 | -0,59% | 789.265,00 |
07.11.2023 | 149,28 | 149,28 | 147,89 | 148,54 | -0,50% | 624.524,00 |
06.11.2023 | 149,77 | 150,86 | 148,69 | 149,29 | -0,94% | 1.587.178,00 |
03.11.2023 | 147,48 | 151,15 | 147,43 | 150,71 | 2,61% | 1.119.061,00 |