36,050$
-0,61%
Echtzeit-Aktienkurs Darling Ingredients Inc.
Bid:
Ask:
Aktienkurse zur Darling Ingredients Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2025 | 35,99 | 36,41 | 35,62 | 36,05 | -0,61% | 2.310.395,00 |
| 04.02.2025 | 35,77 | 36,73 | 34,23 | 36,27 | -0,17% | 1.644.829,00 |
| 03.02.2025 | 36,03 | 37,04 | 35,92 | 36,33 | -3,02% | 1.631.011,00 |
| 31.01.2025 | 36,33 | 38,27 | 36,30 | 37,46 | 2,21% | 2.805.784,00 |
| 30.01.2025 | 36,50 | 37,18 | 36,00 | 36,65 | 5,53% | 3.892.727,00 |
| 29.01.2025 | 34,95 | 35,45 | 34,28 | 34,73 | -1,42% | 1.389.674,00 |
| 28.01.2025 | 35,65 | 35,88 | 34,54 | 35,23 | -1,43% | 2.297.348,00 |
| 27.01.2025 | 36,20 | 36,64 | 35,36 | 35,74 | -0,86% | 2.153.723,00 |
| 24.01.2025 | 35,61 | 36,32 | 35,41 | 36,05 | -0,03% | 1.413.286,00 |
| 23.01.2025 | 35,09 | 36,47 | 34,51 | 36,06 | 3,21% | 1.609.028,00 |
| 22.01.2025 | 35,38 | 35,57 | 34,64 | 34,94 | -1,38% | 1.936.842,00 |
| 21.01.2025 | 36,54 | 36,80 | 35,02 | 35,43 | -3,30% | 2.272.014,00 |
| 17.01.2025 | 37,08 | 37,34 | 36,40 | 36,64 | -1,24% | 1.355.514,00 |
| 16.01.2025 | 36,85 | 37,25 | 36,07 | 37,10 | 0,27% | 1.384.186,00 |
| 15.01.2025 | 36,25 | 37,52 | 35,91 | 37,00 | 2,92% | 1.934.020,00 |
| 14.01.2025 | 36,91 | 37,00 | 35,69 | 35,95 | -2,52% | 1.752.279,00 |
| 13.01.2025 | 36,84 | 37,44 | 36,13 | 36,88 | 1,60% | 2.113.799,00 |
| 10.01.2025 | 33,77 | 37,09 | 33,77 | 36,30 | 7,84% | 3.354.238,00 |
| 08.01.2025 | 33,80 | 33,97 | 33,10 | 33,66 | -2,69% | 1.638.998,00 |
| 07.01.2025 | 34,91 | 35,22 | 34,34 | 34,59 | 0,12% | 1.618.370,00 |
| 06.01.2025 | 34,89 | 35,48 | 34,28 | 34,55 | -0,40% | 1.688.676,00 |
| 03.01.2025 | 34,44 | 35,05 | 34,08 | 34,69 | 1,11% | 1.780.872,00 |
| 02.01.2025 | 34,13 | 34,62 | 33,95 | 34,31 | 1,84% | 1.103.483,00 |
| 31.12.2024 | 33,05 | 34,01 | 32,87 | 33,69 | 2,09% | 1.258.895,00 |
| 30.12.2024 | 33,38 | 33,38 | 32,60 | 33,00 | -1,37% | 2.450.451,00 |
| 27.12.2024 | 33,16 | 34,13 | 33,13 | 33,46 | 0,36% | 1.445.991,00 |
| 26.12.2024 | 33,35 | 33,65 | 33,05 | 33,34 | -1,07% | 851.600,00 |
| 24.12.2024 | 33,63 | 33,88 | 32,99 | 33,70 | 0,96% | 483.583,00 |
| 23.12.2024 | 32,93 | 33,49 | 32,55 | 33,38 | 0,97% | 1.564.124,00 |
| 20.12.2024 | 33,44 | 34,60 | 33,06 | 33,06 | -1,69% | 4.045.243,00 |
| 19.12.2024 | 33,99 | 34,82 | 32,83 | 33,63 | -0,18% | 3.105.913,00 |
| 18.12.2024 | 35,01 | 35,60 | 33,65 | 33,69 | -4,61% | 2.495.833,00 |
| 17.12.2024 | 33,35 | 35,54 | 32,90 | 35,32 | 4,19% | 3.224.185,00 |
| 16.12.2024 | 34,66 | 34,76 | 33,60 | 33,90 | -3,36% | 1.912.779,00 |
| 13.12.2024 | 35,03 | 35,16 | 34,25 | 35,08 | -1,16% | 1.491.905,00 |
| 12.12.2024 | 37,48 | 37,63 | 35,27 | 35,49 | -4,80% | 1.280.111,00 |
| 11.12.2024 | 37,24 | 37,41 | 36,70 | 37,28 | 0,81% | 1.980.768,00 |
| 10.12.2024 | 36,50 | 37,99 | 36,02 | 36,98 | 2,04% | 2.123.314,00 |
| 09.12.2024 | 36,27 | 37,68 | 36,22 | 36,24 | 0,81% | 1.705.567,00 |
| 06.12.2024 | 35,44 | 36,01 | 34,87 | 35,95 | 1,07% | 1.982.137,00 |
| 05.12.2024 | 36,78 | 37,26 | 35,51 | 35,57 | -2,65% | 2.125.314,00 |
| 04.12.2024 | 37,03 | 37,44 | 35,12 | 36,54 | -2,48% | 4.028.805,00 |
| 03.12.2024 | 39,96 | 40,32 | 36,18 | 37,47 | -5,69% | 6.325.579,00 |
| 02.12.2024 | 40,65 | 40,71 | 39,04 | 39,73 | -1,97% | 2.163.183,00 |
| 29.11.2024 | 40,41 | 40,98 | 40,30 | 40,53 | 0,02% | 744.309,00 |
| 27.11.2024 | 41,41 | 42,29 | 40,43 | 40,52 | -1,44% | 1.033.123,00 |
| 26.11.2024 | 40,00 | 41,47 | 39,81 | 41,11 | 2,67% | 2.229.918,00 |
| 25.11.2024 | 40,72 | 41,28 | 39,86 | 40,04 | -0,22% | 2.819.665,00 |
| 22.11.2024 | 40,83 | 41,04 | 39,97 | 40,13 | -3,95% | 2.461.304,00 |
| 20.11.2024 | 41,76 | 42,16 | 41,21 | 41,78 | -0,05% | 1.869.747,00 |
| 19.11.2024 | 41,62 | 42,10 | 41,03 | 41,80 | -1,62% | 1.204.418,00 |
| 18.11.2024 | 42,74 | 43,49 | 42,26 | 42,49 | -1,30% | 2.335.526,00 |
| 15.11.2024 | 41,38 | 43,27 | 41,35 | 43,05 | 4,80% | 3.598.235,00 |
| 14.11.2024 | 41,75 | 42,33 | 40,99 | 41,08 | -2,19% | 1.079.178,00 |
| 13.11.2024 | 42,58 | 42,91 | 41,72 | 42,00 | -1,55% | 1.413.503,00 |
| 12.11.2024 | 42,34 | 42,87 | 42,03 | 42,66 | -0,09% | 2.107.281,00 |
| 11.11.2024 | 41,39 | 43,32 | 41,00 | 42,70 | 4,97% | 2.544.203,00 |
| 08.11.2024 | 39,87 | 40,88 | 39,83 | 40,68 | 0,82% | 1.908.408,00 |
| 07.11.2024 | 39,40 | 40,41 | 38,81 | 40,35 | 2,46% | 2.031.869,00 |
| 06.11.2024 | 39,01 | 39,93 | 36,08 | 39,38 | -1,62% | 4.031.089,00 |
| 05.11.2024 | 39,55 | 40,18 | 39,22 | 40,03 | 0,58% | 2.134.071,00 |
| 04.11.2024 | 39,69 | 40,39 | 39,62 | 39,80 | 1,02% | 1.678.823,00 |
| 01.11.2024 | 39,50 | 40,42 | 39,11 | 39,40 | 0,74% | 1.574.163,00 |
| 31.10.2024 | 39,65 | 39,89 | 39,11 | 39,11 | -1,88% | 1.233.037,00 |
| 30.10.2024 | 39,15 | 41,00 | 38,80 | 39,86 | 2,05% | 2.599.580,00 |
| 29.10.2024 | 39,50 | 39,72 | 39,05 | 39,06 | -1,04% | 1.503.208,00 |
| 28.10.2024 | 39,17 | 40,07 | 38,91 | 39,47 | 0,92% | 1.821.013,00 |
| 25.10.2024 | 38,42 | 40,12 | 38,13 | 39,11 | 3,58% | 2.299.608,00 |
| 24.10.2024 | 36,50 | 39,33 | 36,50 | 37,76 | -1,28% | 3.843.531,00 |
| 23.10.2024 | 38,43 | 38,84 | 37,96 | 38,25 | -0,80% | 2.627.980,00 |
| 22.10.2024 | 38,29 | 38,81 | 38,00 | 38,56 | 0,97% | 1.871.510,00 |
| 21.10.2024 | 38,38 | 38,59 | 37,63 | 38,19 | -0,34% | 1.309.019,00 |
| 18.10.2024 | 37,30 | 38,43 | 36,69 | 38,32 | 2,98% | 2.121.597,00 |
| 17.10.2024 | 36,44 | 37,26 | 35,82 | 37,21 | 2,68% | 1.953.360,00 |
| 16.10.2024 | 35,37 | 36,45 | 35,23 | 36,24 | 3,19% | 2.277.972,00 |
| 15.10.2024 | 36,20 | 36,37 | 35,07 | 35,12 | -4,41% | 1.961.339,00 |
| 14.10.2024 | 36,95 | 36,95 | 36,03 | 36,74 | -0,65% | 1.500.447,00 |
| 11.10.2024 | 35,95 | 37,13 | 35,95 | 36,98 | 2,67% | 1.141.286,00 |
| 10.10.2024 | 36,38 | 36,63 | 35,85 | 36,02 | -0,63% | 1.737.998,00 |
| 09.10.2024 | 36,65 | 36,95 | 36,18 | 36,25 | -0,88% | 1.415.764,00 |
| 08.10.2024 | 36,85 | 37,40 | 36,54 | 36,57 | -2,35% | 1.158.700,00 |
| 07.10.2024 | 36,23 | 37,58 | 35,96 | 37,45 | 1,38% | 1.483.030,00 |
| 04.10.2024 | 36,80 | 37,13 | 36,59 | 36,94 | 2,30% | 943.065,00 |
| 03.10.2024 | 35,98 | 36,24 | 35,17 | 36,11 | -0,50% | 998.132,00 |
| 02.10.2024 | 36,59 | 36,59 | 35,69 | 36,29 | -0,87% | 1.204.181,00 |
| 01.10.2024 | 37,01 | 37,27 | 36,37 | 36,61 | -1,48% | 1.221.712,00 |
| 30.09.2024 | 37,44 | 37,69 | 36,85 | 37,16 | -1,59% | 1.181.676,00 |
| 27.09.2024 | 37,34 | 38,55 | 37,01 | 37,76 | 3,57% | 1.760.880,00 |
| 26.09.2024 | 35,34 | 37,06 | 35,22 | 36,46 | 1,11% | 1.586.987,00 |
| 25.09.2024 | 36,87 | 36,99 | 35,86 | 36,06 | -2,36% | 1.855.775,00 |
| 24.09.2024 | 37,01 | 37,66 | 36,44 | 36,93 | 0,90% | 2.265.285,00 |
| 23.09.2024 | 36,49 | 37,05 | 35,82 | 36,60 | -0,41% | 1.280.373,00 |
| 20.09.2024 | 36,96 | 37,10 | 36,05 | 36,75 | -0,94% | 2.680.434,00 |
| 19.09.2024 | 36,85 | 37,26 | 36,50 | 37,10 | 3,26% | 1.745.146,00 |
| 18.09.2024 | 35,51 | 37,12 | 35,48 | 35,93 | 1,33% | 1.244.094,00 |
| 17.09.2024 | 35,64 | 36,22 | 35,14 | 35,46 | 0,34% | 1.187.338,00 |
| 16.09.2024 | 35,51 | 35,64 | 34,87 | 35,34 | 0,37% | 1.070.920,00 |
| 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 |