60,190$
-1,36%
Echtzeit-Aktienkurs Darling Ingredients
Bid:
Ask:
Aktienkurse zur Darling Ingredients Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 60,88 | 61,51 | 59,83 | 60,19 | -1,36% | 2.216.742,00 |
| 08.07.2026 | 59,95 | 61,08 | 59,18 | 61,02 | 4,79% | 2.648.859,00 |
| 07.07.2026 | 58,10 | 59,20 | 57,37 | 58,23 | 0,59% | 2.580.760,00 |
| 06.07.2026 | 56,62 | 57,96 | 56,28 | 57,89 | 2,41% | 2.093.359,00 |
| 02.07.2026 | 56,59 | 57,27 | 55,44 | 56,53 | -0,09% | 3.284.806,00 |
| 01.07.2026 | 54,50 | 57,43 | 54,31 | 56,58 | 3,59% | 3.187.972,00 |
| 30.06.2026 | 53,38 | 55,51 | 53,20 | 54,62 | 2,77% | 3.914.124,00 |
| 29.06.2026 | 54,07 | 54,07 | 52,55 | 53,15 | 1,24% | 2.943.570,00 |
| 26.06.2026 | 52,84 | 53,24 | 51,93 | 52,50 | -1,09% | 3.849.278,00 |
| 25.06.2026 | 52,58 | 53,25 | 51,88 | 53,08 | 0,82% | 2.107.608,00 |
| 24.06.2026 | 52,64 | 53,18 | 50,89 | 52,65 | -0,25% | 2.234.475,00 |
| 23.06.2026 | 52,83 | 53,48 | 52,28 | 52,78 | -0,83% | 2.256.700,00 |
| 22.06.2026 | 54,10 | 54,10 | 51,85 | 53,22 | -0,86% | 2.327.516,00 |
| 18.06.2026 | 53,85 | 54,44 | 52,15 | 53,68 | -0,20% | 4.072.657,00 |
| 17.06.2026 | 54,95 | 55,33 | 53,55 | 53,79 | -2,52% | 2.529.356,00 |
| 16.06.2026 | 55,32 | 56,67 | 54,78 | 55,18 | -1,67% | 2.007.969,00 |
| 15.06.2026 | 56,39 | 56,42 | 55,11 | 56,12 | -1,53% | 2.126.596,00 |
| 12.06.2026 | 57,19 | 57,57 | 56,52 | 56,99 | -0,02% | 1.640.434,00 |
| 11.06.2026 | 59,08 | 59,28 | 56,91 | 57,00 | -2,75% | 1.458.992,00 |
| 10.06.2026 | 58,73 | 59,61 | 58,34 | 58,61 | 0,43% | 1.533.601,00 |
| 09.06.2026 | 58,62 | 59,09 | 57,10 | 58,36 | 0,00% | 2.191.281,00 |
| 08.06.2026 | 60,07 | 60,61 | 58,24 | 58,36 | -1,83% | 1.317.833,00 |
| 05.06.2026 | 60,33 | 60,72 | 58,89 | 59,45 | -2,09% | 1.341.079,00 |
| 04.06.2026 | 60,63 | 61,24 | 60,21 | 60,72 | -1,35% | 2.430.317,00 |
| 03.06.2026 | 60,69 | 63,00 | 60,56 | 61,55 | 2,01% | 1.702.841,00 |
| 02.06.2026 | 60,42 | 61,36 | 60,15 | 60,34 | -0,17% | 1.748.109,00 |
| 01.06.2026 | 59,63 | 61,09 | 59,43 | 60,44 | 2,27% | 2.173.361,00 |
| 29.05.2026 | 59,53 | 60,04 | 58,69 | 59,10 | -0,87% | 2.445.555,00 |
| 28.05.2026 | 59,00 | 59,82 | 58,80 | 59,62 | 1,50% | 1.897.764,00 |
| 27.05.2026 | 59,09 | 59,11 | 57,75 | 58,74 | -1,03% | 1.875.145,00 |
| 26.05.2026 | 58,96 | 59,98 | 58,10 | 59,35 | 1,28% | 2.269.096,00 |
| 22.05.2026 | 57,99 | 58,98 | 57,65 | 58,60 | 1,28% | 1.965.309,00 |
| 21.05.2026 | 59,30 | 60,11 | 57,81 | 57,86 | -1,90% | 2.333.811,00 |
| 20.05.2026 | 60,10 | 60,68 | 58,96 | 58,98 | -1,62% | 2.125.455,00 |
| 19.05.2026 | 61,97 | 61,98 | 59,35 | 59,95 | -3,51% | 2.252.378,00 |
| 18.05.2026 | 62,27 | 62,62 | 60,74 | 62,13 | -0,38% | 2.059.536,00 |
| 15.05.2026 | 62,61 | 63,00 | 61,47 | 62,37 | -0,65% | 1.956.682,00 |
| 14.05.2026 | 62,07 | 63,45 | 61,64 | 62,78 | 0,84% | 2.386.644,00 |
| 13.05.2026 | 63,54 | 64,99 | 62,20 | 62,26 | -1,89% | 1.837.902,00 |
| 12.05.2026 | 64,83 | 64,99 | 63,30 | 63,46 | -0,56% | 2.656.424,00 |
| 11.05.2026 | 63,51 | 64,12 | 61,35 | 63,82 | 1,11% | 3.816.873,00 |
| 08.05.2026 | 62,77 | 63,44 | 61,79 | 63,12 | 1,37% | 1.640.229,00 |
| 07.05.2026 | 61,80 | 62,76 | 61,09 | 62,27 | -1,33% | 2.292.139,00 |
| 06.05.2026 | 62,50 | 63,42 | 61,94 | 63,11 | -2,67% | 2.474.320,00 |
| 05.05.2026 | 65,00 | 66,02 | 64,66 | 64,84 | 0,71% | 2.298.387,00 |
| 04.05.2026 | 64,11 | 64,79 | 62,69 | 64,38 | 0,96% | 2.429.837,00 |
| 01.05.2026 | 63,89 | 64,85 | 62,63 | 63,77 | -0,72% | 3.371.113,00 |
| 30.04.2026 | 60,04 | 64,36 | 59,19 | 64,23 | 2,28% | 4.384.371,00 |
| 29.04.2026 | 61,91 | 63,73 | 61,79 | 62,80 | 2,40% | 3.593.018,00 |
| 28.04.2026 | 61,96 | 62,18 | 60,43 | 61,33 | 1,62% | 2.080.468,00 |
| 27.04.2026 | 60,54 | 61,67 | 60,04 | 60,35 | 0,28% | 2.126.315,00 |
| 24.04.2026 | 61,01 | 61,31 | 59,64 | 60,18 | -1,25% | 1.476.401,00 |
| 23.04.2026 | 60,64 | 61,51 | 60,41 | 60,94 | 1,15% | 2.025.411,00 |
| 22.04.2026 | 60,87 | 61,16 | 59,70 | 60,25 | -0,03% | 2.695.830,00 |
| 21.04.2026 | 59,63 | 60,32 | 58,75 | 60,27 | 2,01% | 2.498.414,00 |
| 20.04.2026 | 58,63 | 59,60 | 58,49 | 59,08 | 1,95% | 2.549.475,00 |
| 17.04.2026 | 58,19 | 58,48 | 55,83 | 57,95 | -3,99% | 4.654.819,00 |
| 16.04.2026 | 58,47 | 60,41 | 58,10 | 60,36 | 3,29% | 2.411.159,00 |
| 15.04.2026 | 59,49 | 59,92 | 57,89 | 58,44 | -1,95% | 3.392.920,00 |
| 14.04.2026 | 61,09 | 61,67 | 59,44 | 59,60 | -2,95% | 2.794.497,00 |
| 13.04.2026 | 61,87 | 62,80 | 60,95 | 61,41 | 0,23% | 2.280.088,00 |
| 10.04.2026 | 61,55 | 62,48 | 60,98 | 61,27 | -0,11% | 2.363.324,00 |
| 09.04.2026 | 64,00 | 64,53 | 60,73 | 61,34 | -2,71% | 3.370.598,00 |
| 08.04.2026 | 59,12 | 63,11 | 58,33 | 63,05 | -0,72% | 5.273.968,00 |
| 07.04.2026 | 64,01 | 64,90 | 63,33 | 63,51 | -0,59% | 2.312.022,00 |
| 06.04.2026 | 64,13 | 64,42 | 62,96 | 63,89 | -1,18% | 2.075.539,00 |
| 02.04.2026 | 62,77 | 64,69 | 62,48 | 64,65 | 4,01% | 3.590.880,00 |
| 01.04.2026 | 61,99 | 62,37 | 60,33 | 62,16 | 0,50% | 4.238.742,00 |
| 31.03.2026 | 60,92 | 62,99 | 60,73 | 61,85 | 2,45% | 3.526.927,00 |
| 30.03.2026 | 59,72 | 62,38 | 59,72 | 60,37 | 1,84% | 4.478.898,00 |
| 27.03.2026 | 58,01 | 61,25 | 57,62 | 59,28 | 0,51% | 4.251.131,00 |
| 26.03.2026 | 59,01 | 59,63 | 58,48 | 58,98 | 0,24% | 2.183.938,00 |
| 25.03.2026 | 58,12 | 58,87 | 57,62 | 58,84 | 1,31% | 5.296.017,00 |
| 24.03.2026 | 56,95 | 59,36 | 56,11 | 58,08 | 2,87% | 3.255.609,00 |
| 23.03.2026 | 55,54 | 57,20 | 54,99 | 56,46 | 2,39% | 3.260.105,00 |
| 20.03.2026 | 56,86 | 57,31 | 54,59 | 55,14 | -2,92% | 2.942.541,00 |
| 19.03.2026 | 56,01 | 56,93 | 55,37 | 56,80 | 0,09% | 2.568.535,00 |
| 18.03.2026 | 56,87 | 57,96 | 56,70 | 56,75 | -0,28% | 3.038.254,00 |
| 17.03.2026 | 55,94 | 57,71 | 55,81 | 56,91 | 3,08% | 3.469.553,00 |
| 16.03.2026 | 54,78 | 55,80 | 54,16 | 55,21 | 0,75% | 4.695.285,00 |
| 13.03.2026 | 56,25 | 57,02 | 54,37 | 54,80 | -2,72% | 3.096.899,00 |
| 12.03.2026 | 55,29 | 57,35 | 54,81 | 56,33 | 1,39% | 4.020.871,00 |
| 11.03.2026 | 53,18 | 55,73 | 52,57 | 55,56 | 5,63% | 4.776.881,00 |
| 10.03.2026 | 52,28 | 52,81 | 51,02 | 52,60 | 1,31% | 3.855.456,00 |
| 09.03.2026 | 52,29 | 52,71 | 51,32 | 51,92 | -1,87% | 3.273.538,00 |
| 06.03.2026 | 52,78 | 53,39 | 52,03 | 52,91 | -0,55% | 3.144.467,00 |
| 05.03.2026 | 52,99 | 53,78 | 52,33 | 53,20 | -0,23% | 2.753.230,00 |
| 04.03.2026 | 53,63 | 54,19 | 52,60 | 53,32 | -0,09% | 1.894.853,00 |
| 03.03.2026 | 52,59 | 54,14 | 51,90 | 53,37 | -1,53% | 2.051.393,00 |
| 02.03.2026 | 52,92 | 54,24 | 52,15 | 54,20 | 1,96% | 1.771.972,00 |
| 27.02.2026 | 52,56 | 53,36 | 52,56 | 53,16 | 0,40% | 1.877.391,00 |
| 26.02.2026 | 52,92 | 53,71 | 51,87 | 52,95 | -0,26% | 1.727.286,00 |
| 25.02.2026 | 52,88 | 53,17 | 51,98 | 53,09 | 0,78% | 1.610.879,00 |
| 24.02.2026 | 51,99 | 52,71 | 51,36 | 52,68 | 2,01% | 2.171.439,00 |
| 23.02.2026 | 51,06 | 51,97 | 51,06 | 51,64 | 0,08% | 2.371.446,00 |
| 20.02.2026 | 51,73 | 52,30 | 50,92 | 51,60 | -0,29% | 2.200.045,00 |
| 19.02.2026 | 51,73 | 52,04 | 51,22 | 51,75 | 0,15% | 2.073.384,00 |
| 18.02.2026 | 51,11 | 52,58 | 50,82 | 51,67 | 1,37% | 3.105.465,00 |
| 17.02.2026 | 51,21 | 51,49 | 50,21 | 50,97 | 0,02% | 3.230.418,00 |
| 13.02.2026 | 51,39 | 52,88 | 50,57 | 50,96 | 1,29% | 4.546.686,00 |