31,715€
-2,23%
Echtzeit-Aktienkurs Darling Ingredients Inc.
Bid:
Ask:
Aktienkurse zur Darling Ingredients Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 18.10.2024 | 34,16 | 34,16 | 34,16 | 34,16 | 0,06% | - |
| 17.10.2024 | 33,19 | 34,14 | 33,19 | 34,14 | 2,74% | - |
| 16.10.2024 | 32,11 | 33,23 | 32,11 | 33,23 | 3,10% | - |
| 15.10.2024 | 33,59 | 33,59 | 32,23 | 32,23 | -4,28% | - |
| 14.10.2024 | 33,67 | 33,67 | 33,67 | 33,67 | -0,09% | - |
| 11.10.2024 | 32,78 | 33,70 | 32,78 | 33,70 | 2,84% | - |
| 10.10.2024 | 32,93 | 32,93 | 32,77 | 32,77 | -0,67% | - |
| 09.10.2024 | 33,10 | 33,46 | 32,97 | 32,99 | -0,84% | - |
| 08.10.2024 | 33,94 | 33,94 | 33,13 | 33,27 | -2,18% | - |
| 07.10.2024 | 33,47 | 34,01 | 32,54 | 34,01 | 1,55% | 30,00 |
| 04.10.2024 | 32,35 | 33,53 | 32,35 | 33,49 | 4,46% | - |
| 03.10.2024 | 32,68 | 32,68 | 32,06 | 32,06 | -2,40% | - |
| 02.10.2024 | 32,85 | 32,85 | 32,85 | 32,85 | 0,00% | - |
| 01.10.2024 | 33,16 | 33,16 | 32,85 | 32,85 | -0,70% | - |
| 30.09.2024 | 33,64 | 33,64 | 33,08 | 33,08 | -1,46% | - |
| 27.09.2024 | 32,54 | 33,57 | 32,54 | 33,57 | 3,58% | - |
| 26.09.2024 | 32,42 | 32,42 | 32,41 | 32,41 | 0,71% | - |
| 25.09.2024 | 32,74 | 32,74 | 32,10 | 32,18 | -1,83% | - |
| 24.09.2024 | 32,78 | 32,94 | 32,78 | 32,78 | 1,83% | - |
| 23.09.2024 | 32,82 | 32,82 | 32,19 | 32,19 | -1,08% | - |
| 20.09.2024 | 32,98 | 32,98 | 32,54 | 32,54 | -1,09% | - |
| 19.09.2024 | 32,43 | 32,90 | 32,43 | 32,90 | 3,39% | - |
| 18.09.2024 | 31,75 | 31,82 | 31,75 | 31,82 | 0,28% | - |
| 17.09.2024 | 31,60 | 31,86 | 31,60 | 31,73 | 0,32% | - |
| 16.09.2024 | 31,54 | 31,63 | 31,54 | 31,63 | 2,36% | - |
| 13.09.2024 | 30,73 | 30,90 | 30,73 | 30,90 | -0,13% | - |
| 12.09.2024 | 31,15 | 31,15 | 30,85 | 30,94 | 3,34% | - |
| 11.09.2024 | 30,50 | 30,50 | 29,94 | 29,94 | -2,63% | - |
| 10.09.2024 | 31,69 | 31,69 | 30,75 | 30,75 | -6,28% | - |
| 09.09.2024 | 33,13 | 33,13 | 32,81 | 32,81 | -0,36% | - |
| 06.09.2024 | 34,84 | 34,84 | 32,93 | 32,93 | -6,61% | - |
| 05.09.2024 | 35,10 | 35,31 | 35,10 | 35,26 | -2,41% | - |
| 04.09.2024 | 36,12 | 36,13 | 36,12 | 36,13 | -0,71% | - |
| 03.09.2024 | 37,51 | 37,51 | 36,39 | 36,39 | -2,70% | 20,00 |
| 02.09.2024 | 37,40 | 37,40 | 37,40 | 37,40 | -0,29% | - |
| 30.08.2024 | 37,65 | 37,65 | 37,51 | 37,51 | 0,16% | - |
| 29.08.2024 | 37,05 | 37,45 | 37,05 | 37,45 | 2,38% | - |
| 28.08.2024 | 37,05 | 37,05 | 36,58 | 36,58 | 3,19% | - |
| 27.08.2024 | 35,69 | 35,69 | 35,45 | 35,45 | -2,18% | - |
| 26.08.2024 | 35,84 | 36,24 | 35,84 | 36,24 | 2,34% | - |
| 23.08.2024 | 35,03 | 35,41 | 35,03 | 35,41 | 0,88% | - |
| 22.08.2024 | 34,63 | 35,10 | 34,63 | 35,10 | 1,50% | - |
| 21.08.2024 | 34,98 | 35,06 | 34,58 | 34,58 | -3,97% | - |
| 20.08.2024 | 36,01 | 36,01 | 36,01 | 36,01 | -0,69% | - |
| 19.08.2024 | 35,92 | 36,26 | 35,92 | 36,26 | 0,69% | - |
| 16.08.2024 | 37,17 | 37,17 | 36,01 | 36,01 | -3,15% | - |
| 15.08.2024 | 36,62 | 37,23 | 36,62 | 37,18 | 1,78% | - |
| 14.08.2024 | 36,95 | 36,95 | 36,53 | 36,53 | 13,52% | - |
| 13.08.2024 | 32,18 | 32,18 | 32,18 | 32,18 | 0,66% | - |
| 12.08.2024 | 32,30 | 32,30 | 31,97 | 31,97 | -2,26% | - |
| 09.08.2024 | 33,20 | 33,20 | 32,71 | 32,71 | -0,64% | - |
| 08.08.2024 | 32,50 | 32,92 | 32,50 | 32,92 | -1,17% | - |
| 07.08.2024 | 32,61 | 33,31 | 32,61 | 33,31 | 1,55% | - |
| 06.08.2024 | 32,94 | 32,94 | 32,80 | 32,80 | -1,38% | 100,00 |
| 05.08.2024 | 33,26 | 33,26 | 33,26 | 33,26 | -6,34% | - |