29,725€
8,47%
Echtzeit-Aktienkurs Darling Ingredients Inc.
Bid:
Ask:
Aktienkurse zur Darling Ingredients Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 27,45 | 29,77 | 27,09 | 29,73 | 8,48% | 20,00 |
| 21.08.2025 | 26,45 | 27,86 | 26,18 | 27,41 | 3,73% | 195,00 |
| 20.08.2025 | 26,56 | 26,79 | 26,06 | 26,42 | -0,75% | 3,00 |
| 19.08.2025 | 26,57 | 26,98 | 26,52 | 26,62 | 0,17% | 39,00 |
| 18.08.2025 | 26,67 | 26,70 | 26,31 | 26,58 | -0,11% | - |
| 15.08.2025 | 26,59 | 26,75 | 26,35 | 26,61 | 0,17% | 61,00 |
| 14.08.2025 | 27,34 | 27,49 | 26,34 | 26,56 | -2,99% | - |
| 13.08.2025 | 26,61 | 27,43 | 26,51 | 27,38 | 2,84% | 37,00 |
| 12.08.2025 | 25,61 | 26,84 | 25,59 | 26,63 | 3,94% | 140,00 |
| 11.08.2025 | 26,40 | 26,65 | 25,59 | 25,62 | -2,60% | 102,00 |
| 08.08.2025 | 26,43 | 26,99 | 26,25 | 26,30 | -0,09% | 121,00 |
| 07.08.2025 | 25,63 | 26,44 | 25,54 | 26,33 | 2,75% | - |
| 06.08.2025 | 27,49 | 27,63 | 25,61 | 25,62 | -6,43% | 138,00 |
| 05.08.2025 | 27,42 | 27,65 | 27,23 | 27,38 | 0,20% | - |
| 04.08.2025 | 27,32 | 27,48 | 27,12 | 27,33 | 0,22% | 20,00 |
| 01.08.2025 | 28,26 | 28,28 | 26,99 | 27,27 | -3,95% | 55,00 |
| 31.07.2025 | 29,23 | 29,23 | 28,24 | 28,39 | -1,83% | 272,00 |
| 30.07.2025 | 28,80 | 29,25 | 28,65 | 28,92 | 0,43% | - |
| 29.07.2025 | 29,72 | 29,89 | 28,66 | 28,79 | -2,93% | 134,00 |
| 28.07.2025 | 29,22 | 30,03 | 29,22 | 29,66 | 1,54% | 2.696,00 |
| 25.07.2025 | 30,03 | 30,03 | 28,45 | 29,21 | -2,36% | 77,00 |
| 24.07.2025 | 31,33 | 32,30 | 28,28 | 29,92 | -4,21% | - |
| 23.07.2025 | 30,90 | 31,45 | 30,87 | 31,23 | 1,49% | - |
| 22.07.2025 | 30,79 | 31,27 | 30,67 | 30,77 | 0,10% | - |
| 21.07.2025 | 30,87 | 31,34 | 30,64 | 30,74 | -0,29% | 229,00 |
| 18.07.2025 | 30,74 | 30,85 | 30,40 | 30,83 | 0,37% | 104,00 |
| 17.07.2025 | 30,66 | 30,98 | 30,53 | 30,72 | 0,34% | 4,00 |
| 16.07.2025 | 30,93 | 31,38 | 30,19 | 30,61 | -1,42% | 11,00 |
| 15.07.2025 | 31,56 | 31,79 | 30,92 | 31,05 | -1,48% | 95,00 |
| 14.07.2025 | 31,98 | 32,26 | 31,43 | 31,52 | -1,87% | - |
| 11.07.2025 | 32,66 | 32,71 | 32,03 | 32,12 | -1,80% | 1,00 |
| 10.07.2025 | 31,55 | 32,76 | 31,50 | 32,71 | 3,28% | - |
| 09.07.2025 | 32,17 | 32,41 | 31,54 | 31,67 | -1,65% | 2,00 |
| 08.07.2025 | 32,27 | 32,87 | 32,08 | 32,20 | -0,26% | - |
| 07.07.2025 | 33,34 | 33,57 | 32,28 | 32,28 | -2,90% | 33,00 |
| 04.07.2025 | 33,37 | 33,37 | 33,08 | 33,25 | -0,76% | 37,00 |
| 03.07.2025 | 33,29 | 33,57 | 33,10 | 33,50 | 0,86% | - |
| 02.07.2025 | 32,41 | 33,48 | 32,27 | 33,22 | 2,85% | 837,00 |
| 01.07.2025 | 32,15 | 33,04 | 31,77 | 32,30 | 0,19% | - |
| 30.06.2025 | 32,81 | 33,03 | 32,05 | 32,24 | -1,29% | 11,00 |
| 27.06.2025 | 32,82 | 32,84 | 31,45 | 32,66 | -0,34% | 220,00 |
| 26.06.2025 | 32,00 | 32,82 | 31,88 | 32,77 | 2,52% | 4,00 |
| 25.06.2025 | 33,27 | 33,48 | 31,81 | 31,96 | -3,89% | 1.654,00 |
| 24.06.2025 | 33,45 | 33,54 | 32,57 | 33,26 | 0,00% | - |
| 23.06.2025 | 33,35 | 34,24 | 32,95 | 33,26 | -0,72% | 2,00 |
| 20.06.2025 | 33,38 | 34,03 | 33,30 | 33,50 | 0,83% | 1,00 |
| 19.06.2025 | 33,72 | 33,72 | 33,22 | 33,22 | -1,15% | 2,00 |
| 18.06.2025 | 33,63 | 34,03 | 33,31 | 33,61 | -0,16% | 19,00 |
| 17.06.2025 | 33,25 | 34,03 | 32,94 | 33,66 | 0,82% | 1.225,00 |
| 16.06.2025 | 31,23 | 34,06 | 31,06 | 33,39 | 7,14% | 593,00 |
| 13.06.2025 | 28,19 | 32,24 | 28,14 | 31,16 | 9,51% | 1.225,00 |
| 12.06.2025 | 27,23 | 28,58 | 26,93 | 28,46 | 3,83% | 18,00 |
| 11.06.2025 | 28,38 | 28,56 | 27,21 | 27,41 | -3,64% | - |
| 10.06.2025 | 27,44 | 29,10 | 27,35 | 28,44 | 3,72% | 53,00 |
| 09.06.2025 | 26,89 | 28,09 | 26,88 | 27,42 | 1,57% | 4,00 |
| 06.06.2025 | 26,69 | 27,39 | 26,60 | 27,00 | 1,50% | 135,00 |
| 05.06.2025 | 26,79 | 27,00 | 26,28 | 26,60 | -0,78% | 98,00 |
| 04.06.2025 | 27,05 | 27,26 | 26,76 | 26,81 | -0,85% | 20,00 |
| 03.06.2025 | 26,87 | 27,50 | 26,27 | 27,04 | 0,41% | 10,00 |
| 02.06.2025 | 27,24 | 27,61 | 26,58 | 26,93 | -2,09% | 70,00 |
| 30.05.2025 | 27,47 | 27,61 | 26,93 | 27,50 | 0,53% | 365,00 |
| 29.05.2025 | 28,45 | 28,45 | 26,96 | 27,36 | -1,90% | 184,00 |
| 28.05.2025 | 28,56 | 28,86 | 27,85 | 27,89 | -2,35% | 25,00 |
| 27.05.2025 | 28,02 | 28,64 | 27,98 | 28,56 | 1,75% | 50,00 |
| 26.05.2025 | 27,90 | 28,20 | 27,86 | 28,07 | 1,15% | 151,00 |
| 23.05.2025 | 27,99 | 28,17 | 27,45 | 27,75 | -1,35% | 25,00 |
| 22.05.2025 | 27,85 | 28,48 | 27,39 | 28,13 | 0,97% | 60,00 |
| 21.05.2025 | 29,71 | 30,25 | 27,73 | 27,86 | -7,07% | 1.019,00 |
| 20.05.2025 | 30,22 | 30,50 | 29,68 | 29,98 | -1,43% | 42,00 |
| 19.05.2025 | 31,23 | 31,25 | 29,61 | 30,41 | -3,89% | 37,00 |
| 16.05.2025 | 31,47 | 31,74 | 30,93 | 31,64 | 0,14% | 47,00 |
| 15.05.2025 | 32,76 | 32,86 | 29,94 | 31,60 | -4,33% | 246,00 |
| 14.05.2025 | 32,80 | 33,25 | 32,13 | 33,03 | 0,67% | 436,00 |
| 13.05.2025 | 31,86 | 33,23 | 31,79 | 32,81 | 2,60% | 389,00 |
| 12.05.2025 | 30,78 | 32,68 | 30,75 | 31,98 | 5,70% | 204,00 |
| 09.05.2025 | 30,18 | 30,53 | 30,03 | 30,25 | 0,30% | 808,00 |
| 08.05.2025 | 29,38 | 30,40 | 29,25 | 30,16 | 3,54% | 562,00 |
| 07.05.2025 | 29,07 | 29,52 | 28,72 | 29,13 | 0,66% | 23,00 |
| 06.05.2025 | 28,56 | 29,06 | 27,90 | 28,94 | 0,75% | - |
| 05.05.2025 | 28,56 | 28,95 | 28,17 | 28,73 | -0,19% | 137,00 |
| 02.05.2025 | 28,90 | 29,30 | 28,63 | 28,78 | 1,25% | 133,00 |
| 30.04.2025 | 28,19 | 28,60 | 27,17 | 28,43 | 0,28% | 41,00 |
| 29.04.2025 | 28,00 | 28,56 | 27,77 | 28,35 | 1,47% | - |
| 28.04.2025 | 27,83 | 28,56 | 27,64 | 27,94 | -0,78% | 137,00 |
| 25.04.2025 | 27,00 | 28,19 | 26,70 | 28,16 | 5,11% | 537,00 |
| 24.04.2025 | 26,69 | 27,37 | 24,52 | 26,79 | 0,30% | 443,00 |
| 23.04.2025 | 27,39 | 27,61 | 26,54 | 26,71 | -0,45% | 64,00 |
| 22.04.2025 | 26,18 | 27,34 | 26,17 | 26,83 | -0,68% | 598,00 |
| 17.04.2025 | 26,45 | 27,52 | 26,25 | 27,01 | 3,43% | - |
| 16.04.2025 | 25,56 | 26,60 | 25,46 | 26,12 | -0,21% | - |
| 15.04.2025 | 25,75 | 26,44 | 25,42 | 26,17 | 1,45% | 1,00 |
| 14.04.2025 | 25,72 | 26,18 | 25,27 | 25,80 | 0,94% | 528,00 |
| 11.04.2025 | 25,71 | 25,83 | 24,69 | 25,56 | -0,27% | 1,00 |
| 10.04.2025 | 27,42 | 27,52 | 24,76 | 25,63 | -7,11% | 284,00 |
| 09.04.2025 | 24,70 | 27,86 | 23,60 | 27,59 | 9,46% | 726,00 |
| 08.04.2025 | 26,66 | 27,26 | 24,82 | 25,20 | -4,69% | 115,00 |
| 07.04.2025 | 25,57 | 28,09 | 24,76 | 26,44 | -0,90% | 31,00 |
| 04.04.2025 | 28,33 | 28,47 | 25,51 | 26,68 | -6,70% | 28,00 |
| 03.04.2025 | 29,36 | 29,43 | 27,47 | 28,60 | -6,43% | - |
| 02.04.2025 | 29,82 | 30,65 | 29,47 | 30,56 | 2,14% | 29,00 |