35,220€
5,67%
Echtzeit-Aktienkurs Darling Ingredients Inc.
Bid:
Ask:
Aktienkurse zur Darling Ingredients Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |