31,875€
0,41%
Echtzeit-Aktienkurs Darling Ingredients Inc.
Bid:
Ask:
Aktienkurse zur Darling Ingredients Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 31,82 | 32,00 | 31,81 | 31,87 | 0,38% | 1,00 |
| 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 |
| 18.10.2024 | 34,33 | 35,36 | 33,81 | 35,28 | 2,59% | 345,00 |
| 17.10.2024 | 33,36 | 34,39 | 33,08 | 34,39 | 2,99% | 75,00 |
| 16.10.2024 | 32,26 | 33,56 | 32,11 | 33,39 | 3,65% | 264,00 |
| 15.10.2024 | 33,75 | 33,91 | 32,22 | 32,22 | -4,41% | 1,00 |
| 14.10.2024 | 33,84 | 34,02 | 33,05 | 33,70 | -0,46% | 60,00 |
| 11.10.2024 | 32,94 | 33,96 | 32,83 | 33,86 | 2,76% | - |
| 10.10.2024 | 33,09 | 33,50 | 32,79 | 32,95 | -0,54% | - |
| 09.10.2024 | 33,26 | 33,74 | 33,09 | 33,13 | -0,57% | 210,00 |
| 08.10.2024 | 34,11 | 34,27 | 33,29 | 33,32 | -2,37% | 287,00 |
| 07.10.2024 | 33,63 | 34,25 | 32,75 | 34,13 | 1,40% | 48,00 |
| 04.10.2024 | 32,79 | 33,83 | 32,63 | 33,66 | 2,84% | 126,00 |
| 03.10.2024 | 32,83 | 32,87 | 31,87 | 32,73 | -0,34% | 15,00 |
| 02.10.2024 | 33,03 | 33,26 | 32,31 | 32,84 | -0,68% | 18,00 |
| 01.10.2024 | 33,33 | 33,69 | 32,89 | 33,06 | -1,02% | 1,00 |
| 30.09.2024 | 33,80 | 33,95 | 33,12 | 33,40 | -1,29% | 1,00 |
| 27.09.2024 | 32,69 | 34,51 | 32,54 | 33,84 | 3,84% | 25,00 |
| 26.09.2024 | 32,55 | 33,25 | 31,64 | 32,59 | 0,49% | 111,00 |
| 25.09.2024 | 32,90 | 33,03 | 32,24 | 32,43 | -1,80% | - |
| 24.09.2024 | 32,94 | 33,80 | 32,66 | 33,02 | 0,24% | 378,00 |
| 23.09.2024 | 32,99 | 33,28 | 32,24 | 32,94 | -0,02% | 1,00 |
| 20.09.2024 | 33,18 | 33,45 | 32,37 | 32,95 | -0,87% | - |
| 19.09.2024 | 32,62 | 33,36 | 32,55 | 33,24 | 2,66% | 12,00 |
| 18.09.2024 | 31,91 | 33,25 | 31,85 | 32,38 | 1,58% | 250,00 |
| 17.09.2024 | 31,76 | 32,58 | 31,64 | 31,87 | 0,44% | 406,00 |
| 16.09.2024 | 31,72 | 32,01 | 31,34 | 31,73 | -0,05% | 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 |