35,210$
2,86%
Echtzeit-Aktienkurs Darling Ingredients Inc.
Bid:
Ask:
Aktienkurse zur Darling Ingredients Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 34,48 | 35,90 | 34,32 | 35,21 | 2,86% | 1.298.222,00 |
| 12.09.2024 | 34,20 | 34,57 | 33,68 | 34,23 | -0,47% | 2.618.076,00 |
| 11.09.2024 | 33,79 | 34,50 | 32,67 | 34,39 | 1,18% | 2.928.074,00 |
| 10.09.2024 | 35,27 | 35,56 | 33,76 | 33,99 | -3,55% | 2.787.514,00 |
| 09.09.2024 | 36,80 | 37,10 | 35,22 | 35,24 | -4,08% | 2.402.521,00 |
| 06.09.2024 | 39,01 | 39,30 | 36,47 | 36,74 | -5,89% | 2.191.659,00 |
| 05.09.2024 | 39,84 | 39,92 | 39,03 | 39,04 | -0,20% | 1.019.261,00 |
| 04.09.2024 | 40,05 | 40,44 | 38,98 | 39,12 | -3,05% | 1.627.669,00 |
| 03.09.2024 | 40,63 | 41,56 | 40,19 | 40,35 | -3,31% | 1.465.769,00 |
| 30.08.2024 | 41,89 | 41,97 | 41,28 | 41,73 | -0,12% | 1.298.288,00 |
| 29.08.2024 | 41,79 | 41,92 | 40,65 | 41,78 | 0,53% | 1.950.720,00 |
| 28.08.2024 | 41,00 | 41,69 | 40,75 | 41,56 | 0,24% | 1.883.460,00 |
| 27.08.2024 | 39,90 | 41,67 | 39,74 | 41,46 | 3,52% | 2.198.514,00 |
| 26.08.2024 | 40,96 | 41,07 | 39,51 | 40,05 | -0,52% | 1.836.949,00 |
| 23.08.2024 | 39,47 | 40,51 | 39,40 | 40,26 | 3,13% | 1.171.260,00 |
| 22.08.2024 | 38,98 | 39,54 | 38,94 | 39,04 | 0,67% | 1.182.757,00 |
| 21.08.2024 | 39,38 | 39,43 | 38,38 | 38,78 | -0,72% | 1.623.233,00 |
| 20.08.2024 | 39,72 | 39,95 | 38,97 | 39,06 | -1,91% | 1.939.631,00 |
| 19.08.2024 | 39,95 | 40,47 | 39,70 | 39,82 | -0,25% | 1.571.258,00 |
| 16.08.2024 | 40,57 | 40,89 | 39,52 | 39,92 | -2,44% | 2.291.587,00 |
| 15.08.2024 | 41,00 | 41,53 | 40,66 | 40,92 | 1,21% | 1.852.815,00 |
| 14.08.2024 | 40,76 | 40,95 | 40,01 | 40,43 | -0,37% | 3.504.842,00 |
| 13.08.2024 | 36,25 | 41,30 | 35,97 | 40,58 | 14,92% | 7.533.197,00 |
| 12.08.2024 | 35,38 | 35,51 | 34,83 | 35,31 | -0,37% | 1.597.617,00 |
| 09.08.2024 | 36,43 | 36,43 | 35,35 | 35,44 | -2,85% | 1.681.024,00 |
| 08.08.2024 | 35,71 | 36,53 | 35,56 | 36,48 | 2,18% | 1.519.737,00 |
| 07.08.2024 | 36,56 | 36,80 | 35,52 | 35,70 | 0,42% | 1.577.124,00 |
| 06.08.2024 | 35,90 | 36,74 | 35,53 | 35,55 | -0,70% | 1.350.716,00 |
| 05.08.2024 | 35,95 | 36,29 | 35,32 | 35,80 | -4,58% | 2.032.013,00 |
| 02.08.2024 | 38,51 | 38,86 | 37,18 | 37,52 | -3,62% | 1.432.528,00 |
| 01.08.2024 | 39,60 | 40,41 | 38,50 | 38,93 | -2,01% | 1.975.371,00 |
| 31.07.2024 | 39,24 | 40,74 | 38,75 | 39,73 | 1,27% | 2.707.853,00 |
| 30.07.2024 | 38,06 | 39,32 | 37,51 | 39,23 | 2,32% | 1.756.160,00 |
| 29.07.2024 | 38,85 | 38,90 | 37,77 | 38,34 | -1,36% | 1.962.957,00 |
| 26.07.2024 | 39,64 | 39,88 | 38,32 | 38,87 | -1,79% | 3.649.897,00 |
| 25.07.2024 | 37,67 | 40,24 | 37,20 | 39,58 | 7,29% | 4.295.375,00 |
| 24.07.2024 | 36,86 | 37,59 | 36,65 | 36,89 | -0,65% | 1.609.341,00 |
| 23.07.2024 | 37,05 | 37,47 | 36,73 | 37,13 | -0,80% | 1.748.943,00 |
| 22.07.2024 | 37,74 | 37,74 | 36,93 | 37,43 | 0,05% | 1.323.667,00 |
| 19.07.2024 | 37,82 | 37,88 | 36,84 | 37,41 | -1,21% | 1.653.772,00 |
| 18.07.2024 | 37,70 | 38,48 | 37,44 | 37,87 | -0,29% | 1.466.113,00 |
| 17.07.2024 | 37,50 | 38,67 | 37,44 | 37,98 | 1,15% | 1.711.336,00 |
| 16.07.2024 | 37,23 | 37,57 | 36,83 | 37,55 | 0,83% | 1.811.162,00 |
| 15.07.2024 | 37,88 | 37,95 | 37,03 | 37,24 | -2,00% | 1.574.957,00 |
| 12.07.2024 | 38,01 | 38,72 | 37,76 | 38,00 | 0,05% | 1.490.068,00 |
| 11.07.2024 | 37,44 | 38,24 | 37,23 | 37,98 | 2,84% | 1.775.131,00 |
| 10.07.2024 | 36,48 | 37,04 | 35,98 | 36,93 | 1,85% | 1.216.582,00 |
| 09.07.2024 | 35,74 | 36,44 | 35,53 | 36,26 | 0,61% | 1.925.830,00 |
| 08.07.2024 | 36,39 | 36,83 | 35,78 | 36,04 | -0,25% | 1.347.761,00 |
| 05.07.2024 | 36,85 | 36,96 | 35,97 | 36,13 | -2,25% | 2.301.967,00 |
| 03.07.2024 | 37,48 | 38,04 | 36,79 | 36,96 | -0,65% | 1.200.923,00 |
| 02.07.2024 | 35,98 | 37,48 | 35,96 | 37,20 | 3,51% | 2.235.304,00 |
| 01.07.2024 | 36,97 | 37,10 | 35,89 | 35,94 | -2,20% | 1.221.477,00 |
| 28.06.2024 | 37,12 | 37,34 | 36,25 | 36,75 | 0,68% | 2.757.960,00 |
| 27.06.2024 | 35,91 | 36,87 | 35,61 | 36,50 | 2,04% | 2.473.852,00 |
| 26.06.2024 | 35,44 | 36,01 | 35,09 | 35,77 | -1,24% | 1.851.903,00 |
| 25.06.2024 | 36,64 | 36,87 | 35,92 | 36,22 | -1,33% | 1.872.504,00 |
| 24.06.2024 | 35,96 | 37,11 | 35,75 | 36,71 | 2,80% | 4.264.821,00 |
| 21.06.2024 | 34,93 | 35,76 | 34,63 | 35,71 | 2,97% | 3.522.616,00 |
| 20.06.2024 | 34,48 | 35,23 | 33,94 | 34,68 | 0,52% | 2.258.292,00 |
| 18.06.2024 | 35,09 | 35,51 | 34,10 | 34,50 | -2,02% | 2.477.718,00 |
| 17.06.2024 | 35,51 | 35,82 | 34,97 | 35,21 | -0,87% | 2.142.469,00 |
| 14.06.2024 | 36,52 | 37,12 | 35,34 | 35,52 | -3,14% | 2.198.906,00 |
| 13.06.2024 | 36,44 | 36,93 | 34,83 | 36,67 | 0,11% | 3.743.252,00 |
| 12.06.2024 | 38,52 | 39,28 | 36,43 | 36,63 | -1,90% | 3.169.822,00 |
| 11.06.2024 | 37,51 | 37,59 | 36,81 | 37,34 | -1,45% | 1.287.625,00 |
| 10.06.2024 | 36,75 | 38,06 | 36,35 | 37,89 | 2,27% | 1.765.470,00 |
| 07.06.2024 | 37,43 | 37,79 | 36,95 | 37,05 | -2,32% | 1.457.344,00 |
| 06.06.2024 | 37,73 | 38,32 | 37,55 | 37,93 | 0,16% | 1.564.897,00 |
| 05.06.2024 | 38,13 | 38,52 | 37,67 | 37,87 | -0,76% | 1.648.954,00 |
| 04.06.2024 | 39,38 | 39,49 | 38,02 | 38,16 | -4,38% | 2.253.041,00 |
| 03.06.2024 | 40,81 | 41,36 | 39,70 | 39,91 | -1,21% | 1.729.902,00 |
| 31.05.2024 | 39,59 | 40,83 | 39,05 | 40,40 | 2,33% | 17.421.267,00 |
| 30.05.2024 | 39,70 | 39,86 | 39,02 | 39,48 | -1,00% | 2.301.131,00 |
| 29.05.2024 | 41,33 | 41,71 | 39,82 | 39,88 | -4,62% | 2.485.662,00 |
| 28.05.2024 | 40,89 | 42,00 | 40,34 | 41,81 | 2,48% | 2.582.789,00 |
| 24.05.2024 | 40,84 | 41,06 | 40,27 | 40,80 | 0,54% | 2.967.431,00 |
| 23.05.2024 | 41,88 | 41,95 | 39,78 | 40,58 | -3,31% | 4.240.553,00 |
| 22.05.2024 | 42,22 | 42,58 | 41,68 | 41,97 | -2,10% | 2.854.971,00 |
| 21.05.2024 | 42,75 | 43,08 | 41,91 | 42,87 | -0,35% | 2.821.390,00 |
| 20.05.2024 | 43,39 | 43,55 | 42,71 | 43,02 | -0,94% | 1.991.484,00 |
| 17.05.2024 | 44,32 | 44,32 | 43,36 | 43,43 | -1,68% | 2.054.606,00 |
| 16.05.2024 | 43,68 | 44,37 | 42,86 | 44,17 | 1,42% | 1.776.890,00 |
| 15.05.2024 | 44,93 | 44,96 | 42,47 | 43,55 | -2,75% | 3.549.130,00 |
| 14.05.2024 | 47,27 | 47,28 | 43,89 | 44,78 | -3,97% | 3.039.312,00 |
| 13.05.2024 | 46,60 | 47,24 | 46,07 | 46,63 | 0,60% | 1.810.464,00 |
| 10.05.2024 | 46,13 | 46,50 | 44,80 | 46,35 | 0,76% | 2.892.497,00 |
| 09.05.2024 | 44,48 | 46,38 | 44,01 | 46,00 | 3,86% | 2.522.333,00 |
| 08.05.2024 | 44,21 | 44,74 | 43,96 | 44,29 | -0,52% | 1.312.250,00 |
| 07.05.2024 | 43,54 | 44,73 | 43,40 | 44,52 | 2,82% | 1.634.412,00 |
| 06.05.2024 | 43,29 | 43,57 | 42,88 | 43,30 | 1,12% | 1.098.730,00 |
| 03.05.2024 | 43,10 | 43,77 | 42,60 | 42,82 | 0,42% | 1.146.811,00 |
| 02.05.2024 | 42,39 | 42,99 | 41,83 | 42,64 | 1,57% | 1.565.911,00 |
| 01.05.2024 | 42,36 | 43,19 | 41,88 | 41,98 | -0,92% | 1.886.595,00 |
| 30.04.2024 | 43,83 | 43,89 | 42,35 | 42,37 | -4,16% | 2.403.449,00 |
| 29.04.2024 | 45,00 | 45,05 | 43,94 | 44,21 | -1,03% | 2.134.097,00 |
| 26.04.2024 | 45,72 | 46,02 | 43,94 | 44,67 | -1,30% | 2.363.693,00 |
| 25.04.2024 | 42,17 | 45,53 | 41,63 | 45,26 | 4,94% | 5.367.926,00 |
| 24.04.2024 | 42,58 | 43,27 | 41,82 | 43,13 | -0,02% | 2.335.848,00 |
| 23.04.2024 | 42,60 | 43,77 | 42,45 | 43,14 | 0,61% | 1.652.679,00 |