152,990$
-0,75%
Echtzeit-Aktienkurs Darden Restaurants
Bid:
Ask:
Aktienkurse zur Darden Restaurants Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2024 | 154,77 | 155,23 | 152,28 | 152,97 | -0,76% | 1.092.123,00 |
| 16.04.2024 | 153,94 | 155,01 | 152,44 | 154,14 | 0,05% | 1.066.464,00 |
| 15.04.2024 | 153,64 | 155,27 | 153,41 | 154,06 | 0,66% | 1.126.646,00 |
| 12.04.2024 | 154,31 | 154,56 | 151,54 | 153,05 | -1,26% | 1.423.531,00 |
| 11.04.2024 | 156,26 | 156,41 | 153,31 | 155,01 | -0,57% | 1.251.919,00 |
| 10.04.2024 | 156,63 | 156,63 | 154,89 | 155,90 | -1,52% | 1.089.813,00 |
| 09.04.2024 | 156,88 | 158,40 | 156,22 | 158,31 | 0,23% | 919.962,00 |
| 08.04.2024 | 156,42 | 158,77 | 156,42 | 157,94 | 1,02% | 1.483.192,00 |
| 05.04.2024 | 158,10 | 158,16 | 156,25 | 156,35 | -1,36% | 1.467.803,00 |
| 04.04.2024 | 163,88 | 165,50 | 157,99 | 158,51 | -2,74% | 1.820.747,00 |
| 03.04.2024 | 163,99 | 164,61 | 162,70 | 162,98 | -0,61% | 1.180.472,00 |
| 02.04.2024 | 166,74 | 167,16 | 163,48 | 163,98 | -1,95% | 1.066.219,00 |
| 01.04.2024 | 166,70 | 167,76 | 165,21 | 167,24 | 0,05% | 1.327.866,00 |
| 28.03.2024 | 167,45 | 168,00 | 166,91 | 167,15 | 0,11% | 975.000,00 |
| 27.03.2024 | 163,85 | 166,98 | 163,85 | 166,97 | 2,12% | 1.118.084,00 |
| 26.03.2024 | 163,39 | 164,77 | 162,37 | 163,50 | 0,49% | 1.309.245,00 |
| 25.03.2024 | 164,21 | 164,84 | 162,05 | 162,70 | -1,46% | 2.085.355,00 |
| 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% | 3.889.379,00 |
| 20.03.2024 | 174,28 | 175,12 | 173,81 | 174,58 | 0,28% | 1.343.988,00 |
| 19.03.2024 | 173,14 | 174,43 | 172,66 | 174,09 | 0,71% | 1.114.114,00 |
| 18.03.2024 | 171,00 | 173,75 | 171,00 | 172,87 | 0,53% | 1.189.519,00 |
| 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% | 882.134,00 |
| 13.03.2024 | 172,80 | 175,41 | 172,80 | 174,57 | 1,31% | 1.052.008,00 |
| 12.03.2024 | 171,38 | 172,96 | 171,23 | 172,32 | 0,30% | 777.535,00 |
| 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% | 1.268.619,00 |
| 06.03.2024 | 174,02 | 176,05 | 173,80 | 175,89 | 0,85% | 783.604,00 |
| 05.03.2024 | 173,80 | 176,08 | 173,44 | 174,41 | 0,21% | 883.520,00 |
| 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% | 1.543.760,00 |
| 28.02.2024 | 169,47 | 170,93 | 169,09 | 170,45 | 0,54% | 941.615,00 |
| 27.02.2024 | 169,69 | 170,81 | 168,98 | 169,53 | -0,01% | 1.333.687,00 |
| 26.02.2024 | 170,00 | 170,95 | 169,44 | 169,54 | 0,02% | 1.044.721,00 |
| 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% | 1.283.236,00 |
| 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% | 1.567.315,00 |
| 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% | 786.350,00 |
| 14.02.2024 | 162,61 | 162,61 | 160,00 | 161,15 | -0,70% | 877.230,00 |
| 13.02.2024 | 163,34 | 163,34 | 160,85 | 162,29 | -1,85% | 975.902,00 |
| 12.02.2024 | 167,50 | 167,94 | 164,80 | 165,35 | -1,38% | 1.081.682,00 |
| 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% | 586.219,00 |
| 07.02.2024 | 166,76 | 168,32 | 165,95 | 166,04 | 0,07% | 977.382,00 |
| 06.02.2024 | 164,43 | 167,68 | 163,94 | 165,92 | 0,86% | 1.063.446,00 |
| 05.02.2024 | 165,39 | 165,61 | 162,91 | 164,51 | -1,21% | 844.120,00 |
| 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% | 1.105.621,00 |
| 31.01.2024 | 164,86 | 165,68 | 162,24 | 162,58 | -0,74% | 1.033.711,00 |
| 30.01.2024 | 163,22 | 163,97 | 162,20 | 163,79 | 0,10% | 1.003.596,00 |
| 29.01.2024 | 161,08 | 163,62 | 160,58 | 163,62 | 1,63% | 889.685,00 |
| 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% | 846.799,00 |
| 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% | 775.092,00 |
| 22.01.2024 | 159,63 | 161,93 | 159,02 | 161,59 | 1,48% | 1.119.196,00 |
| 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% | 847.854,00 |
| 17.01.2024 | 156,49 | 158,37 | 155,66 | 157,71 | 0,34% | 900.615,00 |
| 16.01.2024 | 156,53 | 157,23 | 154,74 | 157,17 | 0,03% | 1.424.695,00 |
| 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% | 1.161.352,00 |
| 10.01.2024 | 161,49 | 161,85 | 159,29 | 161,04 | -0,35% | 879.646,00 |
| 09.01.2024 | 161,00 | 162,02 | 160,34 | 161,60 | -1,43% | 886.604,00 |
| 08.01.2024 | 162,37 | 164,06 | 160,80 | 163,95 | 1,15% | 1.297.642,00 |
| 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% | 1.024.531,00 |
| 03.01.2024 | 162,76 | 163,00 | 160,31 | 160,40 | -1,16% | 1.146.147,00 |
| 02.01.2024 | 163,43 | 165,67 | 162,19 | 162,28 | -1,23% | 1.320.606,00 |
| 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% | 744.167,00 |
| 27.12.2023 | 164,12 | 164,12 | 162,47 | 163,55 | -0,27% | 803.513,00 |
| 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% | 825.573,00 |
| 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% | 1.175.792,00 |
| 18.12.2023 | 163,16 | 167,24 | 162,25 | 167,17 | 2,88% | 1.439.111,00 |
| 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% | 1.867.183,00 |
| 13.12.2023 | 158,93 | 162,82 | 158,93 | 162,46 | 0,86% | 960.562,00 |
| 12.12.2023 | 161,60 | 162,13 | 160,34 | 161,08 | -0,07% | 785.682,00 |
| 11.12.2023 | 160,08 | 161,62 | 158,78 | 161,20 | 1,42% | 977.437,00 |
| 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% | 810.025,00 |
| 06.12.2023 | 161,10 | 162,50 | 160,91 | 161,26 | 0,76% | 749.476,00 |
| 05.12.2023 | 160,63 | 161,34 | 159,59 | 160,04 | -0,60% | 725.076,00 |
| 04.12.2023 | 159,50 | 161,66 | 159,01 | 161,00 | 0,68% | 1.023.143,00 |
| 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% | 766.261,00 |
| 29.11.2023 | 156,26 | 156,26 | 154,48 | 155,73 | 0,19% | 784.399,00 |
| 28.11.2023 | 156,55 | 156,70 | 154,99 | 155,43 | -0,84% | 753.184,00 |
| 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 |