31,625€
-0,38%
Echtzeit-Aktienkurs Darling Ingredients Inc.
Bid:
Ask:
Aktienkurse zur Darling Ingredients Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 31,72 | 32,01 | 31,34 | 31,64 | -0,35% | 15,00 |
| 13.09.2024 | 30,88 | 32,19 | 30,87 | 31,75 | 2,59% | 2.913,00 |
| 12.09.2024 | 31,30 | 31,36 | 30,52 | 30,95 | -1,04% | 10,00 |
| 11.09.2024 | 30,63 | 31,27 | 29,69 | 31,27 | 1,23% | 20,00 |
| 10.09.2024 | 31,87 | 32,11 | 30,62 | 30,89 | -3,33% | 160,00 |
| 09.09.2024 | 33,29 | 33,66 | 31,92 | 31,96 | -3,59% | 16,00 |
| 06.09.2024 | 35,07 | 35,37 | 32,90 | 33,15 | -5,76% | 573,00 |
| 05.09.2024 | 35,29 | 35,93 | 35,09 | 35,17 | -0,35% | 46,00 |
| 04.09.2024 | 36,29 | 36,42 | 35,19 | 35,30 | -3,25% | - |
| 03.09.2024 | 37,70 | 37,78 | 36,41 | 36,48 | -3,38% | 82,00 |
| 02.09.2024 | 37,74 | 37,79 | 37,58 | 37,76 | 0,00% | 1,00 |
| 30.08.2024 | 37,82 | 37,96 | 37,36 | 37,76 | 0,11% | - |
| 29.08.2024 | 37,24 | 37,82 | 36,71 | 37,72 | 0,57% | - |
| 28.08.2024 | 37,16 | 37,51 | 36,70 | 37,50 | 1,17% | 150,00 |
| 27.08.2024 | 35,87 | 37,13 | 35,69 | 37,07 | 3,33% | 26,00 |
| 26.08.2024 | 36,00 | 36,78 | 35,40 | 35,87 | -0,25% | 2,00 |
| 23.08.2024 | 35,20 | 36,19 | 35,20 | 35,96 | 2,45% | 1,00 |
| 22.08.2024 | 34,78 | 35,53 | 34,75 | 35,10 | 0,89% | 60,00 |
| 21.08.2024 | 35,15 | 35,52 | 34,44 | 34,79 | -0,87% | 8,00 |
| 20.08.2024 | 36,20 | 36,35 | 35,06 | 35,10 | -2,31% | 32,00 |
| 19.08.2024 | 36,13 | 36,60 | 35,90 | 35,93 | -0,48% | 64,00 |
| 16.08.2024 | 37,33 | 37,35 | 35,90 | 36,10 | -3,13% | 34,00 |
| 15.08.2024 | 36,81 | 37,86 | 36,71 | 37,27 | 1,44% | 1,00 |
| 14.08.2024 | 36,93 | 37,15 | 36,35 | 36,74 | -0,57% | 268,00 |
| 13.08.2024 | 32,36 | 37,55 | 32,26 | 36,95 | 14,45% | 6.204,00 |
| 12.08.2024 | 32,48 | 32,54 | 31,88 | 32,28 | -0,66% | 45,00 |
| 09.08.2024 | 33,39 | 33,58 | 32,36 | 32,50 | -2,72% | 90,00 |
| 08.08.2024 | 32,57 | 33,46 | 32,36 | 33,41 | 2,20% | 21,00 |
| 07.08.2024 | 32,84 | 33,63 | 32,53 | 32,69 | 0,43% | 140,00 |
| 06.08.2024 | 33,14 | 33,62 | 32,54 | 32,55 | -0,52% | 240,00 |
| 05.08.2024 | 33,34 | 33,48 | 32,26 | 32,72 | -4,73% | 1.136,00 |
| 02.08.2024 | 35,74 | 35,76 | 34,09 | 34,34 | -4,86% | 285,00 |
| 01.08.2024 | 36,94 | 37,41 | 35,70 | 36,10 | -1,80% | 69,00 |
| 31.07.2024 | 36,50 | 37,67 | 35,87 | 36,76 | 1,23% | 120,00 |
| 30.07.2024 | 35,44 | 36,36 | 34,58 | 36,31 | 2,51% | 45,00 |
| 29.07.2024 | 35,96 | 36,12 | 35,02 | 35,42 | -0,95% | - |
| 26.07.2024 | 36,59 | 36,80 | 35,32 | 35,76 | -1,80% | - |
| 25.07.2024 | 34,08 | 37,07 | 33,85 | 36,42 | 7,04% | 949,00 |
| 24.07.2024 | 34,07 | 34,58 | 33,74 | 34,02 | -0,82% | 230,00 |
| 23.07.2024 | 34,31 | 34,51 | 33,89 | 34,30 | -0,16% | 30,00 |
| 22.07.2024 | 34,42 | 34,70 | 33,93 | 34,36 | -0,07% | 254,00 |
| 19.07.2024 | 34,85 | 35,00 | 33,85 | 34,38 | -1,21% | 421,00 |
| 18.07.2024 | 34,82 | 35,28 | 34,35 | 34,80 | 0,20% | - |
| 17.07.2024 | 34,35 | 35,33 | 33,93 | 34,73 | 0,90% | 191,00 |
| 16.07.2024 | 34,25 | 34,46 | 33,84 | 34,42 | 0,61% | 51,00 |
| 15.07.2024 | 34,95 | 35,11 | 33,99 | 34,21 | -1,89% | 6,00 |
| 12.07.2024 | 34,96 | 35,56 | 34,69 | 34,87 | -0,31% | 58,00 |
| 11.07.2024 | 34,06 | 35,14 | 33,82 | 34,98 | 2,58% | 76,00 |
| 10.07.2024 | 33,52 | 34,21 | 33,28 | 34,10 | 1,81% | 162,00 |
| 09.07.2024 | 33,35 | 33,69 | 32,85 | 33,50 | 0,65% | 3.615,00 |
| 08.07.2024 | 33,30 | 33,97 | 33,06 | 33,28 | -0,40% | 702,00 |
| 05.07.2024 | 34,09 | 34,27 | 33,21 | 33,42 | -1,94% | 270,00 |
| 04.07.2024 | 34,19 | 34,39 | 34,08 | 34,08 | -0,48% | 33,00 |
| 03.07.2024 | 34,61 | 35,16 | 34,07 | 34,24 | -1,18% | 146,00 |
| 02.07.2024 | 33,46 | 34,89 | 33,09 | 34,65 | 3,57% | 358,00 |
| 01.07.2024 | 34,27 | 34,45 | 33,45 | 33,46 | -2,41% | 2,00 |
| 28.06.2024 | 34,18 | 34,90 | 33,84 | 34,28 | 0,42% | 253,00 |
| 27.06.2024 | 33,39 | 34,42 | 33,24 | 34,14 | 1,74% | - |
| 26.06.2024 | 33,87 | 33,98 | 32,90 | 33,55 | -0,83% | 290,00 |
| 25.06.2024 | 34,23 | 34,45 | 33,57 | 33,83 | -1,15% | 107,00 |
| 24.06.2024 | 33,40 | 34,58 | 33,23 | 34,23 | 2,58% | 5,00 |
| 21.06.2024 | 32,39 | 33,43 | 32,27 | 33,37 | 3,14% | 40,00 |
| 20.06.2024 | 32,22 | 33,10 | 31,68 | 32,35 | 0,76% | 3.263,00 |
| 19.06.2024 | 32,14 | 32,17 | 31,96 | 32,11 | -0,09% | 180,00 |
| 18.06.2024 | 32,85 | 33,08 | 31,72 | 32,14 | -1,86% | 479,00 |
| 17.06.2024 | 33,18 | 33,38 | 32,59 | 32,75 | -1,39% | 1.618,00 |
| 14.06.2024 | 34,20 | 34,74 | 33,08 | 33,21 | -2,88% | 200,00 |
| 13.06.2024 | 33,97 | 34,37 | 32,37 | 34,19 | 0,81% | 221,00 |
| 12.06.2024 | 34,79 | 36,27 | 33,73 | 33,92 | -2,40% | 723,00 |
| 11.06.2024 | 35,17 | 35,23 | 34,35 | 34,75 | -1,36% | 160,00 |
| 10.06.2024 | 34,47 | 35,37 | 33,85 | 35,23 | 2,71% | 215,00 |
| 07.06.2024 | 34,85 | 34,99 | 34,21 | 34,30 | -1,58% | 111,00 |
| 06.06.2024 | 34,79 | 35,20 | 34,53 | 34,85 | -0,09% | 99,00 |
| 05.06.2024 | 35,14 | 36,01 | 34,67 | 34,88 | -0,26% | 1.180,00 |
| 04.06.2024 | 36,59 | 36,64 | 34,96 | 34,97 | -4,51% | 96,00 |
| 03.06.2024 | 37,33 | 38,07 | 36,48 | 36,62 | -1,55% | 66,00 |
| 31.05.2024 | 36,42 | 37,65 | 35,94 | 37,20 | 2,06% | 185,00 |
| 30.05.2024 | 36,74 | 36,95 | 36,12 | 36,45 | -1,35% | - |
| 29.05.2024 | 38,38 | 38,49 | 36,84 | 36,95 | -3,95% | 222,00 |
| 28.05.2024 | 37,57 | 38,61 | 37,16 | 38,47 | 2,08% | 15,00 |
| 27.05.2024 | 37,63 | 37,78 | 37,59 | 37,68 | 0,31% | 8,00 |
| 24.05.2024 | 37,60 | 37,83 | 37,12 | 37,57 | 0,23% | 185,00 |
| 23.05.2024 | 38,98 | 39,12 | 36,81 | 37,48 | -3,20% | 317,00 |
| 22.05.2024 | 39,51 | 39,55 | 38,48 | 38,72 | -2,02% | 10,00 |
| 21.05.2024 | 39,60 | 39,65 | 38,62 | 39,52 | -0,50% | 277,00 |
| 20.05.2024 | 39,97 | 40,09 | 39,36 | 39,72 | -0,60% | 40,00 |
| 17.05.2024 | 40,69 | 40,98 | 39,90 | 39,96 | -1,79% | 146,00 |
| 16.05.2024 | 40,04 | 40,82 | 39,50 | 40,69 | 1,67% | - |
| 15.05.2024 | 41,40 | 41,56 | 39,18 | 40,02 | -3,15% | 227,00 |
| 14.05.2024 | 43,24 | 43,65 | 40,55 | 41,32 | -4,25% | - |
| 13.05.2024 | 43,09 | 43,67 | 42,70 | 43,16 | 0,44% | 10,00 |
| 10.05.2024 | 42,81 | 43,15 | 41,62 | 42,97 | 0,70% | 13,00 |
| 09.05.2024 | 41,17 | 43,02 | 40,96 | 42,67 | 3,59% | 277,00 |
| 08.05.2024 | 41,46 | 41,60 | 40,98 | 41,19 | -0,50% | 210,00 |
| 07.05.2024 | 40,22 | 41,53 | 40,19 | 41,39 | 2,99% | 166,00 |
| 06.05.2024 | 39,82 | 40,42 | 39,78 | 40,19 | 0,98% | 1,00 |
| 03.05.2024 | 39,84 | 40,65 | 39,59 | 39,80 | 0,20% | 3.500,00 |
| 02.05.2024 | 39,15 | 40,08 | 39,11 | 39,72 | 0,03% | 161,00 |
| 30.04.2024 | 41,27 | 41,30 | 39,70 | 39,71 | -3,60% | 300,00 |
| 29.04.2024 | 41,77 | 42,05 | 41,02 | 41,20 | -1,36% | 238,00 |