65,110$
-1,90%
Echtzeit-Aktienkurs Darling Ingredients Inc.
Bid:
Ask:
Aktienkurse zur Darling Ingredients Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 65,83 | 66,73 | 64,82 | 65,11 | -1,90% | 1.563.537,00 |
| 10.09.2026 | 68,23 | 68,39 | 66,22 | 66,37 | -1,69% | 1.477.975,00 |
| 09.09.2026 | 67,88 | 68,65 | 66,79 | 67,51 | 0,60% | 1.714.615,00 |
| 08.09.2026 | 66,51 | 67,48 | 65,52 | 67,11 | 2,95% | 1.967.589,00 |
| 04.09.2026 | 64,82 | 65,52 | 63,69 | 65,19 | -0,85% | 1.906.675,00 |
| 03.09.2026 | 67,60 | 67,74 | 64,81 | 65,75 | -2,77% | 1.897.420,00 |
| 02.09.2026 | 67,35 | 68,59 | 66,15 | 67,62 | -0,12% | 2.272.515,00 |
| 01.09.2026 | 66,34 | 67,87 | 65,36 | 67,70 | 2,16% | 2.974.114,00 |
| 31.08.2026 | 65,38 | 66,78 | 61,35 | 66,27 | 3,03% | 4.323.310,00 |
| 28.08.2026 | 62,12 | 64,49 | 62,12 | 64,32 | 4,77% | 2.964.952,00 |
| 27.08.2026 | 62,17 | 62,87 | 60,44 | 61,39 | -1,78% | 2.476.641,00 |
| 26.08.2026 | 61,78 | 63,24 | 60,59 | 62,50 | -0,13% | 1.846.438,00 |
| 25.08.2026 | 61,39 | 63,19 | 58,96 | 62,58 | 0,42% | 3.622.818,00 |
| 24.08.2026 | 63,83 | 64,59 | 62,07 | 62,32 | -5,20% | 3.254.015,00 |
| 21.08.2026 | 67,81 | 68,44 | 60,85 | 65,74 | -3,10% | 7.329.018,00 |
| 20.08.2026 | 67,78 | 69,98 | 67,33 | 67,84 | 1,34% | 2.124.368,00 |
| 19.08.2026 | 68,35 | 68,77 | 66,57 | 66,94 | -2,05% | 2.410.170,00 |
| 18.08.2026 | 67,51 | 68,59 | 66,72 | 68,34 | 0,99% | 1.748.638,00 |
| 17.08.2026 | 66,66 | 67,95 | 66,50 | 67,67 | 0,94% | 1.819.695,00 |
| 14.08.2026 | 66,45 | 67,68 | 65,86 | 67,04 | 1,98% | 2.061.781,00 |
| 13.08.2026 | 63,14 | 65,78 | 63,05 | 65,74 | 3,64% | 1.880.083,00 |
| 12.08.2026 | 62,37 | 63,52 | 62,01 | 63,43 | 1,72% | 1.534.366,00 |
| 11.08.2026 | 62,48 | 63,60 | 62,29 | 62,36 | -0,75% | 1.742.567,00 |
| 10.08.2026 | 61,84 | 63,33 | 60,23 | 62,83 | 5,76% | 2.203.773,00 |
| 07.08.2026 | 60,07 | 60,88 | 58,77 | 59,41 | -1,82% | 1.807.757,00 |
| 06.08.2026 | 59,40 | 60,80 | 58,95 | 60,51 | 4,69% | 2.166.049,00 |
| 05.08.2026 | 61,14 | 61,83 | 57,76 | 57,80 | -3,91% | 2.412.368,00 |
| 04.08.2026 | 60,47 | 60,70 | 59,57 | 60,15 | 0,65% | 2.092.625,00 |
| 03.08.2026 | 59,94 | 60,69 | 59,10 | 59,76 | -1,45% | 2.833.047,00 |
| 31.07.2026 | 61,71 | 62,38 | 60,39 | 60,64 | -0,59% | 2.111.887,00 |
| 30.07.2026 | 60,36 | 61,80 | 58,14 | 61,00 | 4,06% | 3.822.669,00 |
| 29.07.2026 | 59,43 | 60,17 | 57,95 | 58,62 | 0,34% | 3.372.636,00 |
| 28.07.2026 | 60,09 | 60,35 | 58,26 | 58,42 | -3,49% | 2.506.943,00 |
| 27.07.2026 | 61,96 | 61,96 | 59,70 | 60,53 | -3,15% | 2.227.763,00 |
| 24.07.2026 | 63,80 | 63,80 | 61,96 | 62,50 | -1,42% | 1.582.635,00 |
| 23.07.2026 | 65,18 | 65,69 | 63,25 | 63,40 | -2,13% | 1.520.926,00 |
| 22.07.2026 | 64,70 | 65,04 | 63,92 | 64,78 | 1,36% | 1.697.812,00 |
| 21.07.2026 | 64,30 | 64,96 | 63,12 | 63,91 | 0,65% | 1.631.046,00 |
| 20.07.2026 | 63,15 | 64,04 | 62,96 | 63,50 | 0,63% | 1.563.190,00 |
| 17.07.2026 | 61,78 | 63,49 | 61,78 | 63,10 | 3,14% | 2.436.191,00 |
| 16.07.2026 | 60,87 | 62,08 | 60,41 | 61,18 | 0,92% | 1.989.812,00 |
| 15.07.2026 | 62,37 | 62,37 | 60,19 | 60,62 | -1,96% | 1.895.161,00 |
| 14.07.2026 | 62,59 | 62,65 | 61,19 | 61,83 | -0,32% | 1.433.864,00 |
| 13.07.2026 | 61,66 | 62,47 | 61,39 | 62,03 | 1,97% | 1.790.324,00 |
| 10.07.2026 | 61,09 | 61,31 | 59,22 | 60,83 | 1,06% | 1.805.234,00 |
| 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 |