26,755€
1,85%
Echtzeit-Aktienkurs Darling Ingredients Inc.
Bid:
Ask:
Aktienkurse zur Darling Ingredients Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 26,46 | 27,41 | 26,34 | 27,05 | 2,97% | 47,00 |
| 13.03.2025 | 27,08 | 27,35 | 25,08 | 26,27 | -3,19% | 51,00 |
| 12.03.2025 | 28,31 | 28,89 | 27,14 | 27,14 | -3,91% | 15.490,00 |
| 11.03.2025 | 28,04 | 28,70 | 27,59 | 28,24 | 0,50% | - |
| 10.03.2025 | 29,57 | 29,84 | 27,93 | 28,10 | -5,45% | 735,00 |
| 07.03.2025 | 30,34 | 30,77 | 29,71 | 29,72 | -2,04% | 70,00 |
| 06.03.2025 | 30,97 | 31,16 | 29,58 | 30,34 | -2,30% | 6.695,00 |
| 05.03.2025 | 31,53 | 31,54 | 30,44 | 31,06 | -0,99% | 496,00 |
| 04.03.2025 | 32,90 | 32,91 | 31,34 | 31,37 | -4,32% | 253,00 |
| 03.03.2025 | 34,90 | 35,00 | 32,58 | 32,78 | -5,70% | 47,00 |
| 28.02.2025 | 35,48 | 36,01 | 34,44 | 34,76 | -1,92% | 20,00 |
| 27.02.2025 | 35,25 | 35,84 | 35,08 | 35,44 | 1,32% | 179,00 |
| 26.02.2025 | 36,90 | 36,97 | 34,95 | 34,98 | -4,36% | - |
| 25.02.2025 | 37,42 | 37,58 | 36,26 | 36,58 | -2,74% | 1,00 |
| 24.02.2025 | 37,51 | 38,32 | 37,17 | 37,61 | 0,40% | 56,00 |
| 21.02.2025 | 37,69 | 38,39 | 36,81 | 37,46 | -0,56% | - |
| 20.02.2025 | 36,72 | 38,06 | 36,22 | 37,67 | 2,43% | 6.015,00 |
| 19.02.2025 | 40,04 | 40,15 | 36,64 | 36,77 | -8,14% | 351,00 |
| 18.02.2025 | 39,28 | 40,27 | 39,09 | 40,03 | 2,27% | 131,00 |
| 17.02.2025 | 39,11 | 39,29 | 39,06 | 39,14 | 0,41% | 1,00 |
| 14.02.2025 | 38,77 | 39,50 | 38,53 | 38,98 | 0,78% | 75,00 |
| 13.02.2025 | 38,53 | 39,30 | 38,40 | 38,68 | 0,06% | 116,00 |
| 12.02.2025 | 39,08 | 39,15 | 37,84 | 38,66 | -0,99% | 1,00 |
| 11.02.2025 | 38,31 | 39,30 | 38,18 | 39,04 | 1,47% | 144,00 |
| 10.02.2025 | 38,65 | 39,26 | 37,80 | 38,48 | 0,05% | 185,00 |
| 07.02.2025 | 37,07 | 39,12 | 35,00 | 38,46 | 4,00% | 590,00 |
| 06.02.2025 | 34,85 | 38,27 | 34,18 | 36,98 | 6,62% | 651,00 |
| 05.02.2025 | 34,72 | 34,93 | 34,19 | 34,68 | -0,86% | - |
| 04.02.2025 | 35,24 | 35,39 | 33,18 | 34,98 | -0,84% | 69,00 |
| 03.02.2025 | 35,90 | 36,65 | 34,94 | 35,28 | -2,43% | 925,00 |
| 31.01.2025 | 35,39 | 36,82 | 35,30 | 36,16 | 2,57% | 709,00 |
| 30.01.2025 | 33,44 | 35,63 | 33,35 | 35,25 | 5,76% | 175,00 |
| 29.01.2025 | 33,93 | 34,07 | 32,97 | 33,33 | -1,26% | 62,00 |
| 28.01.2025 | 34,20 | 34,42 | 33,13 | 33,76 | -0,75% | 65,00 |
| 27.01.2025 | 33,82 | 34,84 | 33,32 | 34,01 | -0,93% | 278,00 |
| 24.01.2025 | 34,46 | 34,63 | 33,70 | 34,33 | -1,04% | 16,00 |
| 23.01.2025 | 33,52 | 34,95 | 33,21 | 34,69 | 3,37% | 21,00 |
| 22.01.2025 | 34,10 | 34,16 | 33,25 | 33,56 | -1,29% | - |
| 21.01.2025 | 35,36 | 35,59 | 33,59 | 34,00 | -3,67% | 356,00 |
| 20.01.2025 | 35,55 | 35,71 | 35,26 | 35,30 | -1,18% | 3,00 |
| 17.01.2025 | 36,09 | 36,45 | 35,37 | 35,72 | -0,86% | 244,00 |
| 16.01.2025 | 35,85 | 36,17 | 35,01 | 36,03 | 0,06% | 36,00 |
| 15.01.2025 | 35,05 | 36,47 | 34,85 | 36,01 | 3,02% | 3,00 |
| 14.01.2025 | 36,09 | 36,20 | 34,71 | 34,95 | -3,04% | 7,00 |
| 13.01.2025 | 35,26 | 36,69 | 35,06 | 36,05 | 1,76% | 124,00 |
| 10.01.2025 | 32,61 | 36,20 | 32,43 | 35,42 | 8,68% | 136,00 |
| 09.01.2025 | 32,61 | 32,80 | 32,52 | 32,59 | -0,09% | 80,00 |
| 08.01.2025 | 33,49 | 33,66 | 32,15 | 32,62 | -2,32% | 500,00 |
| 07.01.2025 | 33,16 | 33,93 | 33,03 | 33,40 | 0,24% | 12,00 |
| 06.01.2025 | 33,67 | 34,20 | 33,01 | 33,32 | -1,04% | 374,00 |
| 03.01.2025 | 33,47 | 34,00 | 33,15 | 33,67 | 0,85% | 266,00 |
| 02.01.2025 | 32,43 | 33,68 | 32,43 | 33,38 | 5,22% | 201,00 |
| 30.12.2024 | 32,00 | 32,06 | 31,68 | 31,73 | -0,94% | 1,00 |
| 27.12.2024 | 32,00 | 32,70 | 31,78 | 32,03 | -0,19% | 126,00 |
| 23.12.2024 | 31,82 | 32,18 | 31,39 | 32,09 | 1,07% | 591,00 |
| 20.12.2024 | 32,39 | 33,20 | 31,75 | 31,75 | -1,95% | 128,00 |
| 19.12.2024 | 32,45 | 33,40 | 31,67 | 32,38 | -0,29% | 380,00 |
| 18.12.2024 | 33,66 | 33,81 | 32,47 | 32,47 | -3,48% | 210,00 |
| 17.12.2024 | 32,22 | 33,88 | 31,36 | 33,64 | 4,42% | 47,00 |
| 16.12.2024 | 33,39 | 33,55 | 31,99 | 32,22 | -3,53% | 427,00 |
| 13.12.2024 | 33,97 | 34,19 | 32,68 | 33,40 | -1,49% | 1.040,00 |
| 12.12.2024 | 35,43 | 35,77 | 33,69 | 33,90 | -4,57% | 70,00 |
| 11.12.2024 | 35,16 | 35,64 | 34,98 | 35,53 | 1,24% | 187,00 |
| 10.12.2024 | 34,29 | 36,12 | 34,17 | 35,09 | 2,07% | 119,00 |
| 09.12.2024 | 34,13 | 35,62 | 33,94 | 34,38 | 0,94% | 37,00 |
| 06.12.2024 | 33,62 | 34,09 | 32,99 | 34,06 | 1,34% | 300,00 |
| 05.12.2024 | 34,72 | 35,22 | 33,56 | 33,61 | -3,34% | 3.150,00 |
| 04.12.2024 | 35,64 | 36,05 | 33,42 | 34,77 | -2,70% | 50,00 |
| 03.12.2024 | 37,89 | 38,33 | 34,47 | 35,74 | -5,71% | 9,00 |
| 02.12.2024 | 38,61 | 38,83 | 37,28 | 37,90 | -1,24% | 81,00 |
| 29.11.2024 | 38,41 | 38,78 | 38,19 | 38,38 | -0,29% | - |
| 28.11.2024 | 38,47 | 38,53 | 38,44 | 38,49 | 0,40% | - |
| 27.11.2024 | 39,22 | 40,09 | 38,28 | 38,33 | -2,44% | - |
| 26.11.2024 | 38,23 | 39,57 | 37,97 | 39,29 | 2,97% | 1,00 |
| 25.11.2024 | 38,44 | 39,19 | 37,99 | 38,16 | -0,95% | 68,00 |
| 22.11.2024 | 39,32 | 39,78 | 38,41 | 38,52 | -1,96% | - |
| 21.11.2024 | 39,53 | 39,91 | 39,11 | 39,29 | -0,97% | 400,00 |
| 20.11.2024 | 39,57 | 39,95 | 39,12 | 39,68 | 0,57% | 292,00 |
| 19.11.2024 | 40,16 | 40,30 | 38,76 | 39,45 | -1,60% | - |
| 18.11.2024 | 40,83 | 41,17 | 39,91 | 40,09 | -2,09% | 134,00 |
| 15.11.2024 | 38,74 | 41,05 | 38,58 | 40,95 | 5,00% | 588,00 |
| 14.11.2024 | 39,77 | 40,17 | 38,90 | 39,00 | -2,08% | 144,00 |
| 13.11.2024 | 40,09 | 40,27 | 39,48 | 39,83 | -0,78% | 49,00 |
| 12.11.2024 | 40,12 | 40,34 | 39,62 | 40,14 | 0,07% | 321,00 |
| 11.11.2024 | 38,04 | 40,69 | 37,95 | 40,11 | 5,71% | 553,00 |
| 08.11.2024 | 37,46 | 38,16 | 36,94 | 37,95 | 1,58% | 27,00 |
| 07.11.2024 | 36,72 | 37,42 | 35,97 | 37,36 | 1,77% | 119,00 |
| 06.11.2024 | 37,85 | 38,18 | 33,72 | 36,71 | 0,16% | 974,00 |
| 05.11.2024 | 36,63 | 36,77 | 35,97 | 36,65 | 0,03% | 107,00 |
| 04.11.2024 | 36,27 | 37,02 | 36,02 | 36,64 | 0,78% | 3,00 |
| 01.11.2024 | 36,03 | 37,21 | 35,99 | 36,35 | 0,87% | 6,00 |
| 31.10.2024 | 36,54 | 36,79 | 35,93 | 36,04 | -1,84% | 16,00 |
| 30.10.2024 | 36,13 | 37,77 | 35,50 | 36,71 | 1,58% | 40,00 |
| 29.10.2024 | 36,54 | 36,76 | 36,14 | 36,14 | -1,03% | 463,00 |
| 28.10.2024 | 36,39 | 37,06 | 36,01 | 36,52 | 0,88% | 100,00 |
| 25.10.2024 | 34,89 | 36,99 | 34,80 | 36,20 | 3,59% | 23,00 |
| 24.10.2024 | 35,49 | 36,32 | 32,91 | 34,94 | -1,47% | 758,00 |
| 23.10.2024 | 35,66 | 36,03 | 35,23 | 35,46 | -0,71% | 478,00 |
| 22.10.2024 | 35,23 | 35,89 | 35,07 | 35,72 | 1,12% | 26,00 |
| 21.10.2024 | 35,24 | 35,43 | 34,75 | 35,32 | 0,11% | 7,00 |