40,535€
1,29%
Echtzeit-Aktienkurs Darling Ingredients Inc.
Bid:
Ask:
Aktienkurse zur Darling Ingredients Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
16.05.2024 | 40,04 | 40,80 | 39,50 | 40,56 | 1,34% | - |
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 |
26.04.2024 | 42,56 | 42,97 | 41,15 | 41,77 | -0,97% | 270,00 |
25.04.2024 | 39,99 | 42,44 | 39,12 | 42,18 | 4,34% | 46,00 |
24.04.2024 | 40,45 | 40,51 | 39,17 | 40,42 | 0,42% | - |
23.04.2024 | 40,22 | 40,91 | 39,86 | 40,25 | 0,00% | 17,00 |
22.04.2024 | 40,11 | 40,62 | 39,80 | 40,25 | 0,68% | 62,00 |
19.04.2024 | 38,40 | 40,16 | 38,24 | 39,98 | 3,49% | 452,00 |
18.04.2024 | 39,19 | 39,37 | 38,35 | 38,63 | -1,39% | 70,00 |
17.04.2024 | 39,93 | 40,31 | 39,17 | 39,18 | -1,96% | - |
16.04.2024 | 40,58 | 41,02 | 39,63 | 39,96 | -1,90% | 329,00 |
15.04.2024 | 41,84 | 42,18 | 40,42 | 40,74 | -2,21% | 100,00 |
12.04.2024 | 42,60 | 42,86 | 41,47 | 41,66 | -1,58% | 43,00 |
11.04.2024 | 44,29 | 44,49 | 42,27 | 42,33 | -4,49% | 45,00 |
10.04.2024 | 43,97 | 44,97 | 43,19 | 44,32 | 0,64% | 615,00 |
09.04.2024 | 42,83 | 44,04 | 42,49 | 44,04 | 3,38% | 81,00 |
08.04.2024 | 41,25 | 42,99 | 41,07 | 42,60 | 3,34% | 842,00 |
05.04.2024 | 41,57 | 41,86 | 40,72 | 41,22 | -0,45% | 1,00 |
04.04.2024 | 40,02 | 41,99 | 39,97 | 41,41 | 3,59% | 100,00 |
03.04.2024 | 40,96 | 41,04 | 39,93 | 39,97 | -2,51% | 267,00 |
02.04.2024 | 42,28 | 42,70 | 40,99 | 41,00 | -5,05% | 424,00 |
28.03.2024 | 42,78 | 43,36 | 42,53 | 43,18 | 1,06% | 36,00 |
27.03.2024 | 41,14 | 43,04 | 41,11 | 42,73 | 4,06% | 352,00 |
26.03.2024 | 41,47 | 41,69 | 41,02 | 41,06 | -1,11% | 99,00 |
25.03.2024 | 42,14 | 42,45 | 41,45 | 41,52 | -1,11% | 156,00 |
22.03.2024 | 42,69 | 42,75 | 41,86 | 41,99 | -1,08% | 481,00 |
21.03.2024 | 41,95 | 42,98 | 41,60 | 42,45 | 1,29% | 375,00 |
20.03.2024 | 40,71 | 42,12 | 40,38 | 41,91 | 2,88% | 263,00 |
19.03.2024 | 41,44 | 41,98 | 40,46 | 40,73 | -1,89% | 167,00 |
18.03.2024 | 40,85 | 41,88 | 40,56 | 41,52 | 1,63% | 67,00 |
15.03.2024 | 40,34 | 41,25 | 40,12 | 40,85 | 1,26% | - |
14.03.2024 | 41,55 | 41,87 | 40,15 | 40,34 | -2,45% | 187,00 |
13.03.2024 | 40,11 | 41,45 | 40,00 | 41,36 | 2,92% | - |
12.03.2024 | 39,96 | 40,46 | 39,79 | 40,18 | 0,58% | 10,00 |
11.03.2024 | 39,77 | 40,53 | 39,52 | 39,95 | 0,43% | 221,00 |
08.03.2024 | 39,88 | 40,33 | 39,45 | 39,78 | -0,16% | 74,00 |
07.03.2024 | 39,57 | 40,62 | 39,44 | 39,85 | 0,49% | 209,00 |
06.03.2024 | 39,69 | 40,16 | 39,14 | 39,65 | -0,05% | 38,00 |
05.03.2024 | 39,34 | 40,10 | 38,93 | 39,67 | 0,43% | 11,00 |
04.03.2024 | 40,24 | 40,46 | 38,62 | 39,50 | -1,86% | 157,00 |
01.03.2024 | 39,67 | 40,37 | 39,41 | 40,25 | 2,76% | 1,00 |
29.02.2024 | 37,53 | 39,75 | 37,39 | 39,17 | 4,13% | 30,00 |
28.02.2024 | 38,87 | 41,16 | 37,00 | 37,62 | -4,70% | 631,00 |
27.02.2024 | 39,17 | 40,10 | 39,00 | 39,47 | 0,74% | 148,00 |
26.02.2024 | 39,02 | 39,63 | 38,60 | 39,18 | 0,11% | 249,00 |
23.02.2024 | 39,31 | 39,61 | 38,66 | 39,14 | -0,34% | 611,00 |
22.02.2024 | 39,25 | 39,51 | 38,54 | 39,27 | 0,80% | 141,00 |
21.02.2024 | 38,80 | 39,29 | 38,52 | 38,96 | -0,01% | 173,00 |
20.02.2024 | 39,47 | 39,48 | 38,40 | 38,97 | -1,47% | 172,00 |
19.02.2024 | 39,37 | 39,64 | 39,33 | 39,55 | -0,06% | 60,00 |
16.02.2024 | 39,80 | 39,91 | 39,18 | 39,57 | -0,48% | 104,00 |
15.02.2024 | 39,04 | 40,21 | 38,78 | 39,76 | 1,96% | 45,00 |
14.02.2024 | 38,16 | 39,11 | 37,73 | 39,00 | 2,09% | 186,00 |
13.02.2024 | 39,99 | 40,00 | 37,89 | 38,20 | -4,37% | 196,00 |
12.02.2024 | 38,32 | 40,10 | 38,32 | 39,94 | 3,73% | 45,00 |
09.02.2024 | 38,33 | 38,89 | 37,75 | 38,51 | 0,94% | 193,00 |
08.02.2024 | 39,21 | 39,32 | 38,00 | 38,15 | -2,72% | 176,00 |
07.02.2024 | 39,04 | 39,31 | 38,47 | 39,21 | 0,35% | 65,00 |
06.02.2024 | 38,88 | 39,42 | 38,63 | 39,08 | 0,53% | 26,00 |
05.02.2024 | 40,24 | 40,37 | 38,53 | 38,87 | -3,09% | 118,00 |
02.02.2024 | 40,25 | 40,45 | 39,26 | 40,11 | 0,22% | 215,00 |
01.02.2024 | 40,17 | 40,57 | 39,44 | 40,02 | -0,32% | 16,00 |
31.01.2024 | 41,03 | 41,42 | 40,02 | 40,15 | -2,30% | 20,00 |
30.01.2024 | 41,33 | 41,50 | 40,42 | 41,10 | -0,47% | 42,00 |
29.01.2024 | 40,69 | 41,51 | 40,16 | 41,29 | 1,45% | 5,00 |
26.01.2024 | 40,30 | 40,87 | 39,98 | 40,70 | 0,64% | 348,00 |
25.01.2024 | 38,87 | 40,97 | 38,64 | 40,44 | 4,12% | 555,00 |
24.01.2024 | 40,31 | 40,34 | 38,65 | 38,84 | -3,60% | 564,00 |
23.01.2024 | 40,06 | 41,35 | 39,87 | 40,29 | 0,44% | 167,00 |
22.01.2024 | 40,01 | 40,70 | 39,17 | 40,12 | 0,51% | 313,00 |
19.01.2024 | 40,05 | 40,27 | 38,97 | 39,91 | -0,42% | 88,00 |
18.01.2024 | 40,40 | 40,73 | 39,44 | 40,08 | -1,04% | 9,00 |
17.01.2024 | 41,02 | 41,30 | 40,25 | 40,50 | -1,62% | - |
16.01.2024 | 41,31 | 41,47 | 40,63 | 41,17 | -0,35% | 22,00 |
15.01.2024 | 41,32 | 41,38 | 41,25 | 41,31 | -0,04% | - |
12.01.2024 | 41,68 | 42,52 | 41,05 | 41,33 | -1,03% | 100,00 |
11.01.2024 | 42,22 | 42,52 | 41,60 | 41,76 | -1,04% | 826,00 |
10.01.2024 | 42,57 | 42,76 | 41,75 | 42,20 | -0,99% | - |
09.01.2024 | 43,16 | 43,49 | 41,82 | 42,62 | -1,32% | 415,00 |
08.01.2024 | 42,17 | 43,19 | 41,58 | 43,19 | 2,32% | 147,00 |
05.01.2024 | 44,34 | 44,43 | 41,78 | 42,21 | -4,73% | 255,00 |
04.01.2024 | 44,90 | 44,92 | 43,66 | 44,30 | -1,24% | 20,00 |
03.01.2024 | 46,03 | 46,12 | 44,61 | 44,86 | -2,83% | 21,00 |
02.01.2024 | 44,90 | 46,66 | 44,67 | 46,16 | 1,66% | 423,00 |
29.12.2023 | 45,40 | 45,48 | 45,29 | 45,41 | 0,08% | - |
28.12.2023 | 45,32 | 45,74 | 45,06 | 45,37 | 0,38% | 190,00 |
27.12.2023 | 45,54 | 45,94 | 45,08 | 45,20 | 0,49% | 124,00 |
22.12.2023 | 45,29 | 45,52 | 44,84 | 44,98 | -0,86% | 118,00 |
21.12.2023 | 44,72 | 45,46 | 44,59 | 45,37 | 1,75% | 20,00 |