26,370€
-1,82%
Echtzeit-Aktienkurs Darling Ingredients Inc.
Bid:
Ask:
Aktienkurse zur Darling Ingredients Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 26,46 | 26,51 | 26,32 | 26,38 | -1,81% | 100,00 |
| 13.03.2025 | 26,86 | 26,86 | 26,86 | 26,86 | -6,08% | - |
| 12.03.2025 | 28,15 | 28,60 | 28,15 | 28,60 | 2,11% | 350,00 |
| 11.03.2025 | 27,87 | 28,01 | 27,87 | 28,01 | -4,53% | 100,00 |
| 10.03.2025 | 29,42 | 29,42 | 29,34 | 29,34 | -2,07% | - |
| 07.03.2025 | 30,21 | 30,42 | 29,96 | 29,96 | -0,86% | 200,00 |
| 06.03.2025 | 30,83 | 30,83 | 29,88 | 30,22 | -2,20% | 30,00 |
| 05.03.2025 | 31,34 | 31,34 | 30,90 | 30,90 | -1,53% | 130,00 |
| 04.03.2025 | 32,74 | 32,74 | 31,38 | 31,38 | -4,21% | 54,00 |
| 03.03.2025 | 34,71 | 34,71 | 32,76 | 32,76 | -5,35% | - |
| 28.02.2025 | 35,33 | 35,53 | 34,61 | 34,61 | -2,18% | - |
| 27.02.2025 | 35,08 | 35,67 | 34,99 | 35,38 | 1,26% | - |
| 26.02.2025 | 36,65 | 36,65 | 34,94 | 34,94 | -4,04% | 100,00 |
| 25.02.2025 | 37,22 | 37,22 | 36,41 | 36,41 | -3,58% | - |
| 24.02.2025 | 37,28 | 37,76 | 37,28 | 37,76 | 2,08% | - |
| 21.02.2025 | 37,51 | 37,51 | 36,99 | 36,99 | -1,96% | - |
| 20.02.2025 | 36,53 | 37,73 | 36,53 | 37,73 | -5,32% | - |
| 19.02.2025 | 39,85 | 39,85 | 39,85 | 39,85 | 2,00% | - |
| 18.02.2025 | 39,07 | 39,07 | 39,07 | 39,07 | 0,51% | - |
| 17.02.2025 | 38,87 | 38,87 | 38,87 | 38,87 | 0,00% | 70,00 |
| 14.02.2025 | 38,55 | 38,87 | 38,55 | 38,87 | 0,67% | - |
| 13.02.2025 | 38,35 | 38,61 | 38,35 | 38,61 | 0,03% | - |
| 12.02.2025 | 38,85 | 38,85 | 38,60 | 38,60 | -1,81% | - |
| 11.02.2025 | 38,15 | 39,31 | 38,15 | 39,31 | 0,92% | 100,00 |
| 10.02.2025 | 38,43 | 38,95 | 38,43 | 38,95 | 1,59% | - |
| 07.02.2025 | 36,89 | 38,82 | 36,89 | 38,34 | 3,51% | - |
| 06.02.2025 | 34,70 | 37,26 | 34,70 | 37,04 | 6,99% | - |
| 05.02.2025 | 34,57 | 34,81 | 34,20 | 34,62 | -0,97% | - |
| 04.02.2025 | 35,05 | 35,27 | 33,72 | 34,96 | -0,68% | - |
| 03.02.2025 | 36,09 | 36,09 | 35,04 | 35,20 | -2,63% | 35,00 |
| 31.01.2025 | 35,19 | 36,63 | 35,19 | 36,15 | 3,05% | - |
| 30.01.2025 | 33,27 | 35,27 | 33,27 | 35,08 | 5,47% | - |
| 29.01.2025 | 33,75 | 33,91 | 33,26 | 33,26 | -0,92% | - |
| 28.01.2025 | 34,02 | 34,02 | 33,19 | 33,57 | -0,97% | - |
| 27.01.2025 | 33,83 | 34,49 | 33,73 | 33,90 | -0,91% | - |
| 24.01.2025 | 34,29 | 34,41 | 33,75 | 34,21 | -1,27% | - |
| 23.01.2025 | 33,17 | 34,80 | 33,17 | 34,65 | 3,96% | - |
| 22.01.2025 | 33,93 | 33,93 | 33,33 | 33,33 | -1,83% | - |
| 21.01.2025 | 35,20 | 35,20 | 33,63 | 33,95 | -3,33% | - |
| 20.01.2025 | 35,37 | 35,37 | 35,12 | 35,12 | -1,60% | - |
| 17.01.2025 | 35,90 | 35,90 | 35,36 | 35,69 | -0,72% | - |
| 16.01.2025 | 35,87 | 35,95 | 35,24 | 35,95 | 0,36% | - |
| 15.01.2025 | 34,88 | 36,28 | 34,80 | 35,82 | 2,61% | - |
| 14.01.2025 | 35,86 | 35,86 | 34,73 | 34,91 | -2,97% | - |
| 13.01.2025 | 35,09 | 36,20 | 35,09 | 35,98 | 1,98% | - |
| 10.01.2025 | 32,45 | 35,80 | 32,45 | 35,28 | 8,79% | - |
| 09.01.2025 | 32,45 | 32,46 | 32,41 | 32,43 | -0,95% | - |
| 08.01.2025 | 33,32 | 33,32 | 32,39 | 32,74 | -1,80% | - |
| 07.01.2025 | 33,02 | 33,59 | 33,02 | 33,34 | 1,06% | - |
| 06.01.2025 | 33,49 | 33,59 | 32,99 | 32,99 | -1,84% | - |
| 03.01.2025 | 33,27 | 33,71 | 33,27 | 33,61 | 0,93% | - |
| 02.01.2025 | 32,43 | 33,50 | 32,43 | 33,30 | 5,08% | 5,00 |
| 30.12.2024 | 31,83 | 31,83 | 31,69 | 31,69 | -1,06% | - |
| 27.12.2024 | 31,84 | 32,31 | 31,84 | 32,03 | -0,16% | - |
| 23.12.2024 | 31,66 | 32,08 | 31,40 | 32,08 | 0,75% | 150,00 |
| 20.12.2024 | 32,22 | 32,80 | 31,84 | 31,84 | -1,85% | - |
| 19.12.2024 | 32,29 | 33,09 | 32,29 | 32,44 | -0,40% | - |
| 18.12.2024 | 33,48 | 33,55 | 32,57 | 32,57 | -3,09% | 326,00 |
| 17.12.2024 | 32,06 | 33,61 | 31,28 | 33,61 | 5,03% | - |
| 16.12.2024 | 33,23 | 33,23 | 32,00 | 32,00 | -3,82% | - |
| 13.12.2024 | 33,79 | 33,79 | 32,59 | 33,27 | -1,28% | - |
| 12.12.2024 | 35,23 | 35,23 | 33,70 | 33,70 | -4,86% | - |
| 11.12.2024 | 34,99 | 35,42 | 34,99 | 35,42 | 1,49% | - |
| 10.12.2024 | 34,12 | 35,93 | 34,12 | 34,90 | 1,42% | 100,00 |
| 09.12.2024 | 34,01 | 35,27 | 34,01 | 34,41 | 1,44% | - |
| 06.12.2024 | 33,46 | 33,92 | 32,90 | 33,92 | 0,95% | - |
| 05.12.2024 | 34,55 | 35,02 | 33,60 | 33,60 | -3,48% | - |
| 04.12.2024 | 35,50 | 35,50 | 33,64 | 34,81 | -2,27% | - |
| 03.12.2024 | 37,69 | 38,07 | 35,15 | 35,62 | -6,31% | - |
| 02.12.2024 | 38,46 | 38,46 | 37,32 | 38,02 | -0,39% | - |
| 29.11.2024 | 38,23 | 38,25 | 38,06 | 38,17 | -0,08% | - |
| 28.11.2024 | 38,18 | 38,24 | 38,18 | 38,20 | 0,32% | - |
| 27.11.2024 | 39,03 | 39,32 | 38,08 | 38,08 | -2,76% | - |
| 26.11.2024 | 38,03 | 39,16 | 37,85 | 39,16 | 3,35% | - |
| 25.11.2024 | 38,25 | 38,82 | 37,89 | 37,89 | -1,51% | - |
| 22.11.2024 | 39,13 | 39,13 | 38,47 | 38,47 | -1,61% | 100,00 |
| 21.11.2024 | 39,35 | 39,35 | 39,03 | 39,10 | -1,24% | - |
| 20.11.2024 | 39,37 | 39,59 | 39,02 | 39,59 | 0,76% | - |
| 19.11.2024 | 39,95 | 39,95 | 38,64 | 39,29 | -1,78% | - |
| 18.11.2024 | 40,66 | 40,66 | 40,00 | 40,00 | -1,84% | - |
| 15.11.2024 | 38,55 | 40,75 | 38,55 | 40,75 | 4,41% | - |
| 14.11.2024 | 39,56 | 39,76 | 38,78 | 39,03 | -1,59% | 25,00 |
| 13.11.2024 | 39,90 | 40,02 | 39,56 | 39,66 | -1,37% | - |
| 12.11.2024 | 39,92 | 40,21 | 39,52 | 40,21 | 0,30% | - |
| 11.11.2024 | 37,84 | 40,09 | 37,84 | 40,09 | 5,72% | - |
| 08.11.2024 | 37,28 | 37,92 | 37,02 | 37,92 | 2,02% | - |
| 07.11.2024 | 36,50 | 37,17 | 35,86 | 37,17 | 1,34% | - |
| 06.11.2024 | 37,77 | 37,77 | 34,75 | 36,68 | 0,52% | 90,00 |
| 05.11.2024 | 36,44 | 36,50 | 35,95 | 36,49 | 0,00% | - |
| 04.11.2024 | 36,09 | 36,69 | 36,09 | 36,49 | 0,97% | - |
| 01.11.2024 | 35,82 | 36,71 | 35,81 | 36,14 | 1,09% | - |
| 31.10.2024 | 36,30 | 36,30 | 35,75 | 35,75 | -2,03% | - |
| 30.10.2024 | 35,91 | 37,35 | 35,91 | 36,49 | 1,62% | - |
| 29.10.2024 | 36,33 | 36,55 | 35,91 | 35,91 | -1,05% | - |
| 28.10.2024 | 36,23 | 36,82 | 36,22 | 36,29 | 0,58% | - |
| 25.10.2024 | 34,72 | 36,27 | 34,72 | 36,08 | 3,83% | - |
| 24.10.2024 | 35,33 | 35,33 | 34,21 | 34,75 | -2,03% | - |
| 23.10.2024 | 35,47 | 35,47 | 35,47 | 35,47 | -0,42% | - |
| 22.10.2024 | 35,04 | 35,62 | 35,04 | 35,62 | 1,45% | - |
| 21.10.2024 | 35,11 | 35,11 | 35,11 | 35,11 | 2,78% | - |