31,550$
5,48%
Echtzeit-Aktienkurs Darling Ingredients Inc.
Bid:
Ask:
Aktienkurse zur Darling Ingredients Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 29,29 | 33,00 | 29,15 | 31,55 | 5,48% | 5.401.997,00 |
| 13.10.2025 | 30,37 | 30,80 | 29,84 | 29,91 | -0,63% | 1.571.002,00 |
| 10.10.2025 | 31,42 | 31,45 | 30,07 | 30,10 | -3,99% | 1.825.973,00 |
| 09.10.2025 | 31,65 | 32,49 | 31,17 | 31,35 | -0,60% | 1.366.094,00 |
| 08.10.2025 | 31,41 | 31,72 | 31,02 | 31,54 | 1,97% | 2.448.445,00 |
| 07.10.2025 | 31,29 | 31,53 | 30,69 | 30,93 | -0,77% | 1.241.093,00 |
| 06.10.2025 | 32,01 | 32,21 | 31,13 | 31,17 | -0,95% | 1.224.489,00 |
| 02.10.2025 | 31,21 | 31,57 | 30,97 | 31,47 | 0,38% | 1.238.634,00 |
| 01.10.2025 | 30,92 | 31,41 | 30,70 | 31,35 | 1,55% | 1.940.538,00 |
| 30.09.2025 | 30,56 | 30,96 | 29,83 | 30,87 | 0,72% | 3.157.874,00 |
| 29.09.2025 | 31,75 | 31,87 | 30,33 | 30,65 | -4,55% | 3.287.152,00 |
| 26.09.2025 | 31,43 | 32,17 | 31,04 | 32,11 | 2,16% | 2.050.169,00 |
| 25.09.2025 | 31,17 | 32,11 | 30,98 | 31,43 | 1,13% | 2.299.930,00 |
| 24.09.2025 | 31,88 | 32,21 | 31,06 | 31,08 | -1,43% | 2.046.172,00 |
| 23.09.2025 | 31,35 | 32,04 | 31,25 | 31,53 | 0,99% | 2.738.293,00 |
| 22.09.2025 | 31,55 | 31,93 | 31,07 | 31,22 | -2,22% | 2.463.038,00 |
| 19.09.2025 | 32,48 | 32,94 | 31,91 | 31,93 | -1,60% | 3.761.588,00 |
| 18.09.2025 | 33,64 | 33,75 | 32,22 | 32,45 | -2,02% | 2.088.507,00 |
| 17.09.2025 | 33,71 | 34,11 | 32,97 | 33,12 | -2,21% | 3.176.765,00 |
| 16.09.2025 | 31,43 | 34,59 | 31,19 | 33,87 | 7,90% | 5.845.668,00 |
| 15.09.2025 | 31,54 | 32,03 | 31,34 | 31,39 | -0,16% | 1.794.510,00 |
| 12.09.2025 | 31,92 | 32,06 | 31,42 | 31,44 | -1,50% | 1.517.381,00 |
| 11.09.2025 | 31,19 | 32,01 | 31,19 | 31,92 | 1,98% | 1.602.357,00 |
| 10.09.2025 | 31,46 | 31,78 | 30,12 | 31,30 | -1,07% | 2.967.993,00 |
| 09.09.2025 | 31,26 | 32,08 | 31,02 | 31,64 | 1,41% | 2.221.939,00 |
| 08.09.2025 | 32,15 | 32,19 | 30,96 | 31,20 | -2,62% | 2.619.211,00 |
| 05.09.2025 | 31,69 | 32,48 | 31,31 | 32,04 | 1,49% | 1.724.566,00 |
| 04.09.2025 | 31,75 | 31,92 | 30,95 | 31,57 | -1,03% | 2.457.243,00 |
| 03.09.2025 | 32,95 | 33,06 | 31,71 | 31,90 | -3,19% | 2.277.471,00 |
| 02.09.2025 | 33,72 | 33,90 | 32,88 | 32,95 | -2,97% | 2.125.262,00 |
| 29.08.2025 | 34,24 | 34,57 | 33,88 | 33,96 | -1,08% | 1.668.140,00 |
| 28.08.2025 | 34,65 | 34,71 | 33,85 | 34,33 | -0,32% | 1.719.113,00 |
| 27.08.2025 | 34,40 | 35,03 | 34,00 | 34,44 | 0,09% | 1.869.029,00 |
| 26.08.2025 | 35,58 | 35,68 | 34,36 | 34,41 | -4,26% | 3.095.455,00 |
| 25.08.2025 | 34,90 | 36,14 | 34,68 | 35,94 | 3,22% | 2.882.215,00 |
| 22.08.2025 | 32,28 | 34,92 | 31,68 | 34,82 | 9,43% | 5.291.880,00 |
| 21.08.2025 | 30,58 | 32,37 | 30,44 | 31,82 | 3,31% | 2.470.291,00 |
| 20.08.2025 | 31,02 | 31,09 | 30,37 | 30,80 | -0,65% | 3.815.708,00 |
| 19.08.2025 | 31,34 | 31,48 | 30,93 | 31,00 | -0,10% | 1.250.259,00 |
| 18.08.2025 | 30,85 | 31,10 | 30,52 | 31,03 | -0,48% | 1.550.838,00 |
| 15.08.2025 | 31,13 | 31,32 | 30,81 | 31,18 | 0,78% | 962.714,00 |
| 14.08.2025 | 31,55 | 31,72 | 30,69 | 30,94 | -3,46% | 1.630.087,00 |
| 13.08.2025 | 31,01 | 32,09 | 30,81 | 32,05 | 3,09% | 1.549.969,00 |
| 12.08.2025 | 30,00 | 31,34 | 29,80 | 31,09 | 4,54% | 1.617.452,00 |
| 11.08.2025 | 30,79 | 31,05 | 29,71 | 29,74 | -2,91% | 1.447.917,00 |
| 08.08.2025 | 30,85 | 31,47 | 30,56 | 30,63 | -0,20% | 1.707.263,00 |
| 07.08.2025 | 30,10 | 30,79 | 29,65 | 30,69 | 2,81% | 2.367.375,00 |
| 06.08.2025 | 31,74 | 32,22 | 29,85 | 29,85 | -5,87% | 3.083.735,00 |
| 05.08.2025 | 31,66 | 32,00 | 31,49 | 31,71 | 0,38% | 1.931.210,00 |
| 04.08.2025 | 31,62 | 31,97 | 31,23 | 31,59 | 0,32% | 1.646.528,00 |
| 01.08.2025 | 31,97 | 32,01 | 31,21 | 31,49 | -2,75% | 2.286.726,00 |
| 31.07.2025 | 33,03 | 33,03 | 32,27 | 32,38 | -1,79% | 1.757.698,00 |
| 30.07.2025 | 33,32 | 33,58 | 32,73 | 32,97 | -0,66% | 1.906.436,00 |
| 29.07.2025 | 34,23 | 34,36 | 33,10 | 33,19 | -3,41% | 1.656.446,00 |
| 28.07.2025 | 34,04 | 34,85 | 33,94 | 34,36 | 0,15% | 1.753.397,00 |
| 25.07.2025 | 34,19 | 34,48 | 33,39 | 34,31 | -2,50% | 3.119.103,00 |
| 24.07.2025 | 35,62 | 36,98 | 32,63 | 35,19 | -4,53% | 5.629.401,00 |
| 23.07.2025 | 36,36 | 36,91 | 36,10 | 36,86 | 1,94% | 2.568.828,00 |
| 22.07.2025 | 36,00 | 36,57 | 35,85 | 36,16 | 0,64% | 1.973.774,00 |
| 21.07.2025 | 35,80 | 36,61 | 35,73 | 35,93 | 0,22% | 1.758.759,00 |
| 18.07.2025 | 35,75 | 35,97 | 35,35 | 35,85 | 0,62% | 2.008.601,00 |
| 17.07.2025 | 35,38 | 36,08 | 35,28 | 35,63 | 0,03% | 1.776.700,00 |
| 16.07.2025 | 36,00 | 36,47 | 35,08 | 35,62 | -1,08% | 1.931.315,00 |
| 15.07.2025 | 37,03 | 37,06 | 35,86 | 36,01 | -2,04% | 1.836.277,00 |
| 14.07.2025 | 37,61 | 37,69 | 36,67 | 36,76 | -2,08% | 1.884.945,00 |
| 11.07.2025 | 38,15 | 38,20 | 37,43 | 37,54 | -1,93% | 2.048.186,00 |
| 10.07.2025 | 37,21 | 38,32 | 37,12 | 38,28 | 3,18% | 2.427.996,00 |
| 09.07.2025 | 37,65 | 38,10 | 36,89 | 37,10 | -1,64% | 2.153.939,00 |
| 08.07.2025 | 37,97 | 38,47 | 37,59 | 37,72 | -0,34% | 2.680.148,00 |
| 07.07.2025 | 39,09 | 39,15 | 37,81 | 37,85 | -4,06% | 1.946.251,00 |
| 03.07.2025 | 39,28 | 39,55 | 38,91 | 39,45 | 0,54% | 1.578.187,00 |
| 02.07.2025 | 38,46 | 39,48 | 38,07 | 39,24 | 2,97% | 2.831.618,00 |
| 01.07.2025 | 37,71 | 38,87 | 37,35 | 38,11 | 0,45% | 2.694.940,00 |
| 30.06.2025 | 37,82 | 38,79 | 37,53 | 37,94 | -0,47% | 3.029.792,00 |
| 27.06.2025 | 38,09 | 38,31 | 36,85 | 38,12 | -0,50% | 5.943.363,00 |
| 26.06.2025 | 37,54 | 38,44 | 37,34 | 38,31 | 2,65% | 4.209.986,00 |
| 25.06.2025 | 38,52 | 38,52 | 36,99 | 37,32 | -3,37% | 5.168.464,00 |
| 24.06.2025 | 38,35 | 38,81 | 37,83 | 38,62 | 0,23% | 2.917.536,00 |
| 23.06.2025 | 38,55 | 39,48 | 38,13 | 38,53 | -0,23% | 2.797.538,00 |
| 20.06.2025 | 39,02 | 39,32 | 38,38 | 38,62 | 0,18% | 2.776.323,00 |
| 18.06.2025 | 38,64 | 39,17 | 38,31 | 38,55 | -0,23% | 2.189.421,00 |
| 17.06.2025 | 38,58 | 39,15 | 37,89 | 38,64 | 0,16% | 3.431.906,00 |
| 16.06.2025 | 37,20 | 39,53 | 37,19 | 38,58 | 7,14% | 5.059.407,00 |
| 13.06.2025 | 32,98 | 37,27 | 32,80 | 36,01 | 9,15% | 7.672.617,00 |
| 12.06.2025 | 31,42 | 33,10 | 31,31 | 32,99 | 4,80% | 4.377.573,00 |
| 11.06.2025 | 32,70 | 32,83 | 31,27 | 31,48 | -3,17% | 1.862.114,00 |
| 10.06.2025 | 31,44 | 33,22 | 31,38 | 32,51 | 3,70% | 2.205.159,00 |
| 09.06.2025 | 30,85 | 32,09 | 30,62 | 31,35 | 1,95% | 1.812.180,00 |
| 06.06.2025 | 30,69 | 31,19 | 30,57 | 30,75 | 1,08% | 1.456.203,00 |
| 05.06.2025 | 30,67 | 30,87 | 30,17 | 30,42 | -0,59% | 1.364.384,00 |
| 04.06.2025 | 30,83 | 31,13 | 30,55 | 30,60 | -0,42% | 1.538.182,00 |
| 03.06.2025 | 30,64 | 31,27 | 29,84 | 30,73 | -0,19% | 1.482.316,00 |
| 02.06.2025 | 31,50 | 31,56 | 30,36 | 30,79 | -1,19% | 1.249.998,00 |
| 30.05.2025 | 31,10 | 31,34 | 30,48 | 31,16 | 0,10% | 2.019.160,00 |
| 29.05.2025 | 31,74 | 31,88 | 30,66 | 31,13 | -1,08% | 2.091.238,00 |
| 28.05.2025 | 32,37 | 32,47 | 31,44 | 31,47 | -2,72% | 1.301.421,00 |
| 27.05.2025 | 31,84 | 32,46 | 31,71 | 32,35 | 2,57% | 1.243.024,00 |
| 23.05.2025 | 31,16 | 31,75 | 31,04 | 31,54 | -0,54% | 1.408.384,00 |
| 22.05.2025 | 31,50 | 32,13 | 30,93 | 31,71 | 0,67% | 1.893.490,00 |
| 21.05.2025 | 33,27 | 33,38 | 31,43 | 31,50 | -6,86% | 2.388.995,00 |