52,880€
3,97%
Echtzeit-Aktienkurs Darling Ingredients Inc.
Bid:
Ask:
Aktienkurse zur Darling Ingredients Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 51,32 | 53,58 | 50,58 | 52,93 | 4,07% | 2.300,00 |
| 29.07.2026 | 51,38 | 52,75 | 50,77 | 50,86 | -1,03% | 202,00 |
| 28.07.2026 | 53,06 | 53,23 | 51,09 | 51,39 | -2,54% | 121,00 |
| 27.07.2026 | 55,26 | 55,30 | 52,49 | 52,73 | -3,74% | 93,00 |
| 24.07.2026 | 55,66 | 55,79 | 54,50 | 54,78 | -1,81% | - |
| 23.07.2026 | 56,56 | 57,78 | 55,71 | 55,79 | -1,60% | 2,00 |
| 22.07.2026 | 55,95 | 56,94 | 55,75 | 56,70 | 1,41% | 154,00 |
| 21.07.2026 | 55,90 | 56,84 | 55,32 | 55,91 | 0,47% | 1.700,00 |
| 20.07.2026 | 55,14 | 56,07 | 55,12 | 55,65 | 0,56% | 1.423,00 |
| 17.07.2026 | 53,01 | 55,50 | 52,62 | 55,34 | 3,63% | 553,00 |
| 16.07.2026 | 52,87 | 54,25 | 52,73 | 53,40 | 0,70% | - |
| 15.07.2026 | 54,18 | 54,32 | 52,46 | 53,03 | -1,67% | - |
| 14.07.2026 | 54,50 | 54,61 | 53,55 | 53,93 | -0,94% | 290,00 |
| 13.07.2026 | 53,05 | 54,78 | 52,96 | 54,44 | 2,39% | 70,00 |
| 10.07.2026 | 52,54 | 53,37 | 51,74 | 53,17 | 1,10% | 110,00 |
| 09.07.2026 | 53,53 | 53,79 | 52,50 | 52,59 | -0,92% | 190,00 |
| 08.07.2026 | 50,93 | 53,27 | 50,50 | 53,08 | 3,75% | - |
| 07.07.2026 | 50,49 | 51,83 | 50,22 | 51,16 | 1,35% | 76,00 |
| 06.07.2026 | 49,63 | 50,65 | 49,45 | 50,48 | 1,78% | 68,00 |
| 03.07.2026 | 49,57 | 49,87 | 49,35 | 49,60 | 0,35% | 130,00 |
| 02.07.2026 | 49,71 | 49,97 | 48,47 | 49,42 | -0,29% | 65,00 |
| 01.07.2026 | 47,78 | 50,43 | 47,70 | 49,57 | 3,24% | 8,00 |
| 30.06.2026 | 46,77 | 48,62 | 46,50 | 48,01 | 3,03% | 488,00 |
| 29.06.2026 | 46,57 | 47,18 | 46,08 | 46,60 | 1,95% | 179,00 |
| 26.06.2026 | 46,32 | 46,57 | 45,63 | 45,71 | -2,02% | 1,00 |
| 25.06.2026 | 46,60 | 46,80 | 45,75 | 46,65 | 0,29% | 108,00 |
| 24.06.2026 | 46,53 | 46,97 | 44,82 | 46,52 | 0,51% | 134,00 |
| 23.06.2026 | 46,16 | 46,65 | 45,84 | 46,28 | -0,94% | 281,00 |
| 22.06.2026 | 46,80 | 47,06 | 45,40 | 46,72 | -0,11% | 451,00 |
| 19.06.2026 | 46,74 | 46,81 | 46,54 | 46,77 | -0,05% | 30,00 |
| 18.06.2026 | 47,05 | 47,57 | 45,48 | 46,80 | 0,02% | 173,00 |
| 17.06.2026 | 47,61 | 47,86 | 46,19 | 46,79 | -1,49% | 112,00 |
| 16.06.2026 | 48,38 | 48,78 | 47,20 | 47,50 | -1,46% | 206,00 |
| 15.06.2026 | 48,80 | 49,40 | 47,47 | 48,20 | -2,09% | 1.098,00 |
| 12.06.2026 | 49,29 | 49,80 | 48,81 | 49,23 | -1,10% | 116,00 |
| 11.06.2026 | 50,98 | 51,26 | 49,43 | 49,78 | -2,32% | - |
| 10.06.2026 | 50,39 | 51,35 | 49,97 | 50,96 | 1,47% | - |
| 09.06.2026 | 50,71 | 50,91 | 49,44 | 50,22 | -1,59% | 131,00 |
| 08.06.2026 | 51,55 | 52,48 | 50,75 | 51,03 | -0,68% | 21,00 |
| 05.06.2026 | 52,00 | 52,24 | 51,10 | 51,38 | -1,72% | 202,00 |
| 04.06.2026 | 52,80 | 53,00 | 51,88 | 52,28 | -1,69% | 24,00 |
| 03.06.2026 | 51,91 | 54,25 | 51,66 | 53,18 | 2,51% | 168,00 |
| 02.06.2026 | 51,81 | 52,72 | 51,56 | 51,88 | -0,06% | 240,00 |
| 01.06.2026 | 50,87 | 52,57 | 50,77 | 51,91 | 1,74% | 229,00 |
| 29.05.2026 | 51,26 | 51,55 | 50,57 | 51,02 | -0,39% | - |
| 28.05.2026 | 50,59 | 51,34 | 50,42 | 51,22 | 1,33% | 414,00 |
| 27.05.2026 | 50,90 | 51,15 | 49,70 | 50,55 | -0,84% | 30,00 |
| 26.05.2026 | 50,70 | 51,58 | 50,16 | 50,98 | 0,30% | 331,00 |
| 25.05.2026 | 50,81 | 51,00 | 50,56 | 50,83 | 0,81% | 156,00 |
| 22.05.2026 | 49,94 | 50,72 | 49,73 | 50,42 | 0,86% | 731,00 |
| 21.05.2026 | 50,74 | 51,56 | 49,77 | 49,99 | -2,38% | 2.341,00 |
| 20.05.2026 | 51,81 | 52,39 | 50,88 | 51,21 | -0,74% | 3.000,00 |
| 19.05.2026 | 53,21 | 53,60 | 51,14 | 51,59 | -3,59% | 332,00 |
| 18.05.2026 | 53,30 | 53,77 | 52,24 | 53,51 | -0,37% | 90,00 |
| 15.05.2026 | 53,58 | 54,02 | 52,91 | 53,71 | -0,24% | 143,00 |
| 14.05.2026 | 53,26 | 54,25 | 52,71 | 53,84 | -0,07% | 35,00 |
| 13.05.2026 | 54,20 | 55,29 | 53,31 | 53,88 | -0,77% | 137,00 |
| 12.05.2026 | 54,12 | 55,36 | 54,04 | 54,30 | 0,22% | 890,00 |
| 11.05.2026 | 54,35 | 54,64 | 52,06 | 54,18 | 0,91% | 922,00 |
| 08.05.2026 | 53,17 | 53,82 | 52,70 | 53,69 | 1,90% | 1,00 |
| 07.05.2026 | 53,78 | 53,90 | 52,23 | 52,69 | -1,13% | 79,00 |
| 06.05.2026 | 55,41 | 55,48 | 52,64 | 53,29 | -3,81% | 1.188,00 |
| 05.05.2026 | 55,23 | 56,42 | 54,98 | 55,40 | 1,35% | 3.027,00 |
| 04.05.2026 | 54,42 | 55,36 | 53,56 | 54,66 | 0,63% | 157,00 |
| 30.04.2026 | 53,67 | 55,00 | 49,67 | 54,32 | 1,04% | 200,00 |
| 29.04.2026 | 52,54 | 54,48 | 52,20 | 53,76 | 2,67% | 441,00 |
| 28.04.2026 | 51,49 | 53,13 | 51,26 | 52,36 | 2,03% | 101,00 |
| 27.04.2026 | 51,29 | 52,48 | 51,16 | 51,32 | -0,12% | - |
| 24.04.2026 | 52,27 | 52,35 | 50,98 | 51,38 | -1,59% | - |
| 23.04.2026 | 51,26 | 52,52 | 51,25 | 52,21 | 1,60% | - |
| 22.04.2026 | 51,55 | 52,14 | 50,90 | 51,39 | 0,06% | 525,00 |
| 21.04.2026 | 50,22 | 51,45 | 50,00 | 51,36 | 2,58% | 306,00 |
| 20.04.2026 | 49,00 | 50,62 | 48,93 | 50,07 | 1,33% | 325,00 |
| 17.04.2026 | 51,33 | 51,60 | 47,32 | 49,42 | -3,20% | 1.830,00 |
| 16.04.2026 | 49,59 | 51,23 | 49,39 | 51,05 | 3,73% | 111,00 |
| 15.04.2026 | 50,53 | 50,80 | 49,18 | 49,22 | -2,62% | 1.840,00 |
| 14.04.2026 | 52,20 | 52,55 | 50,41 | 50,54 | -3,05% | 889,00 |
| 13.04.2026 | 52,17 | 53,58 | 51,99 | 52,13 | 0,04% | 582,00 |
| 10.04.2026 | 52,49 | 53,17 | 52,00 | 52,11 | 0,04% | 240,00 |
| 09.04.2026 | 53,99 | 55,19 | 51,82 | 52,09 | -2,76% | 237,00 |
| 08.04.2026 | 55,40 | 55,44 | 49,60 | 53,57 | -2,24% | 5.187,00 |
| 07.04.2026 | 55,40 | 55,97 | 54,70 | 54,80 | -1,70% | 247,00 |
| 02.04.2026 | 53,14 | 55,82 | 52,90 | 55,75 | 4,17% | 2.811,00 |
| 01.04.2026 | 53,62 | 54,00 | 51,94 | 53,52 | 0,02% | 101,00 |
| 31.03.2026 | 53,05 | 54,61 | 52,57 | 53,51 | 2,08% | 825,00 |
| 30.03.2026 | 51,74 | 54,29 | 51,73 | 52,42 | 1,61% | 249,00 |
| 27.03.2026 | 51,29 | 53,11 | 50,06 | 51,59 | 0,62% | 103,00 |
| 26.03.2026 | 50,69 | 51,65 | 50,22 | 51,27 | 1,67% | 474,00 |
| 25.03.2026 | 50,09 | 50,88 | 49,70 | 50,43 | 0,84% | 109,00 |
| 24.03.2026 | 48,67 | 51,23 | 48,44 | 50,01 | 2,55% | 150,00 |
| 23.03.2026 | 47,06 | 49,29 | 47,06 | 48,77 | 2,88% | 403,00 |
| 20.03.2026 | 48,98 | 49,37 | 47,19 | 47,40 | -3,13% | 400,00 |
| 19.03.2026 | 49,48 | 49,73 | 48,32 | 48,93 | -1,57% | 504,00 |
| 18.03.2026 | 49,57 | 50,38 | 49,35 | 49,71 | 0,17% | 335,00 |
| 17.03.2026 | 47,88 | 50,06 | 47,76 | 49,63 | 3,17% | 142,00 |
| 16.03.2026 | 48,38 | 48,66 | 47,20 | 48,10 | 0,27% | 164,00 |
| 13.03.2026 | 48,93 | 49,61 | 47,62 | 47,97 | -1,84% | 1.034,00 |
| 12.03.2026 | 47,85 | 49,75 | 47,57 | 48,87 | 1,81% | 327,00 |
| 11.03.2026 | 46,00 | 48,22 | 45,00 | 48,00 | 6,23% | 3.443,00 |
| 10.03.2026 | 44,69 | 45,36 | 44,00 | 45,19 | 0,93% | 40,00 |