31,880$
4,70%
Echtzeit-Aktienkurs Darling Ingredients Inc.
Bid:
Ask:
Aktienkurse zur Darling Ingredients Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 30,88 | 32,08 | 30,50 | 31,88 | 4,70% | 3.454.962,00 |
| 24.04.2025 | 28,88 | 31,17 | 28,32 | 30,45 | 0,33% | 4.568.345,00 |
| 23.04.2025 | 31,31 | 31,31 | 30,03 | 30,35 | -1,01% | 2.511.971,00 |
| 22.04.2025 | 30,53 | 31,30 | 30,34 | 30,66 | 1,29% | 2.221.097,00 |
| 21.04.2025 | 30,30 | 30,59 | 29,70 | 30,27 | -1,72% | 1.868.398,00 |
| 17.04.2025 | 30,07 | 31,21 | 29,97 | 30,80 | 3,46% | 1.939.599,00 |
| 16.04.2025 | 29,72 | 30,23 | 29,18 | 29,77 | 0,88% | 1.501.553,00 |
| 15.04.2025 | 29,16 | 29,80 | 28,77 | 29,51 | 0,75% | 2.066.423,00 |
| 14.04.2025 | 29,38 | 29,67 | 28,71 | 29,29 | 1,07% | 1.472.162,00 |
| 11.04.2025 | 28,69 | 29,23 | 28,03 | 28,98 | 1,08% | 1.570.315,00 |
| 10.04.2025 | 30,12 | 30,12 | 27,71 | 28,67 | -4,94% | 2.111.767,00 |
| 09.04.2025 | 27,30 | 30,46 | 26,00 | 30,16 | 9,16% | 3.784.600,00 |
| 08.04.2025 | 29,61 | 29,72 | 27,22 | 27,63 | -4,26% | 2.881.103,00 |
| 07.04.2025 | 28,03 | 30,91 | 27,02 | 28,86 | -1,23% | 3.025.340,00 |
| 04.04.2025 | 29,29 | 29,58 | 27,96 | 29,22 | -7,15% | 3.751.241,00 |
| 03.04.2025 | 31,88 | 32,00 | 30,40 | 31,47 | -5,01% | 3.159.707,00 |
| 02.04.2025 | 31,91 | 33,27 | 31,81 | 33,13 | 2,73% | 2.455.973,00 |
| 01.04.2025 | 30,85 | 32,35 | 30,14 | 32,25 | 3,23% | 2.909.111,00 |
| 31.03.2025 | 31,13 | 31,44 | 30,41 | 31,24 | -0,98% | 2.337.147,00 |
| 28.03.2025 | 31,58 | 32,36 | 31,32 | 31,55 | -1,13% | 1.856.684,00 |
| 27.03.2025 | 30,80 | 32,11 | 30,29 | 31,91 | 4,69% | 3.827.699,00 |
| 26.03.2025 | 30,06 | 30,97 | 29,63 | 30,48 | 2,73% | 1.215.940,00 |
| 25.03.2025 | 30,29 | 30,44 | 29,66 | 29,67 | -0,67% | 1.281.054,00 |
| 24.03.2025 | 30,09 | 30,63 | 29,44 | 29,87 | 0,17% | 1.403.269,00 |
| 21.03.2025 | 30,20 | 30,28 | 29,57 | 29,82 | -1,88% | 1.858.632,00 |
| 20.03.2025 | 30,00 | 30,59 | 29,71 | 30,39 | 0,53% | 1.702.820,00 |
| 19.03.2025 | 29,27 | 30,48 | 29,00 | 30,23 | 2,41% | 1.668.597,00 |
| 18.03.2025 | 29,75 | 29,80 | 29,21 | 29,52 | -0,30% | 1.728.308,00 |
| 17.03.2025 | 29,73 | 30,39 | 29,51 | 29,61 | 0,34% | 1.946.568,00 |
| 14.03.2025 | 29,15 | 29,92 | 28,97 | 29,51 | 3,51% | 2.718.236,00 |
| 13.03.2025 | 29,44 | 29,50 | 27,20 | 28,51 | -3,36% | 3.144.033,00 |
| 12.03.2025 | 31,08 | 31,45 | 29,49 | 29,50 | -4,35% | 2.159.132,00 |
| 11.03.2025 | 30,52 | 31,38 | 30,03 | 30,84 | 1,35% | 2.985.318,00 |
| 10.03.2025 | 32,19 | 32,36 | 30,43 | 30,43 | -5,44% | 2.722.931,00 |
| 07.03.2025 | 32,81 | 33,40 | 32,17 | 32,18 | -1,83% | 1.900.752,00 |
| 06.03.2025 | 33,31 | 33,55 | 31,87 | 32,78 | -2,12% | 2.574.187,00 |
| 05.03.2025 | 33,51 | 33,76 | 32,79 | 33,49 | 0,60% | 2.287.269,00 |
| 04.03.2025 | 34,02 | 34,23 | 33,02 | 33,29 | -3,28% | 3.022.379,00 |
| 03.03.2025 | 36,05 | 36,41 | 34,13 | 34,42 | -4,63% | 1.739.669,00 |
| 28.02.2025 | 37,32 | 37,59 | 35,77 | 36,09 | -2,12% | 1.668.968,00 |
| 27.02.2025 | 36,69 | 37,33 | 36,52 | 36,87 | 0,24% | 1.514.913,00 |
| 26.02.2025 | 38,60 | 38,68 | 36,64 | 36,78 | -4,62% | 2.318.301,00 |
| 25.02.2025 | 38,35 | 39,47 | 38,12 | 38,56 | -2,06% | 1.664.813,00 |
| 24.02.2025 | 39,39 | 40,14 | 38,87 | 39,37 | 0,38% | 1.873.010,00 |
| 21.02.2025 | 39,58 | 39,72 | 38,56 | 39,22 | -0,86% | 1.657.770,00 |
| 20.02.2025 | 38,43 | 39,96 | 37,87 | 39,56 | 3,05% | 2.663.249,00 |
| 19.02.2025 | 40,59 | 40,72 | 38,18 | 38,39 | -8,27% | 4.288.762,00 |
| 18.02.2025 | 41,02 | 42,15 | 40,98 | 41,85 | 2,27% | 2.329.775,00 |
| 14.02.2025 | 40,72 | 41,54 | 40,52 | 40,92 | 1,06% | 1.461.911,00 |
| 13.02.2025 | 40,15 | 41,00 | 39,91 | 40,49 | 0,92% | 1.586.357,00 |
| 12.02.2025 | 40,01 | 40,39 | 39,37 | 40,12 | -0,94% | 1.914.764,00 |
| 11.02.2025 | 39,51 | 40,67 | 39,51 | 40,50 | 2,27% | 2.017.828,00 |
| 10.02.2025 | 39,80 | 40,62 | 39,00 | 39,60 | -0,38% | 3.250.011,00 |
| 07.02.2025 | 38,41 | 40,66 | 38,41 | 39,75 | 3,25% | 3.121.943,00 |
| 06.02.2025 | 38,25 | 39,95 | 37,77 | 38,50 | 6,80% | 3.241.985,00 |
| 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 |