31,620€
0,41%
Echtzeit-Aktienkurs Darling Ingredients Inc.
Bid:
Ask:
Aktienkurse zur Darling Ingredients Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 31,33 | 31,61 | 30,88 | 31,61 | 0,38% | - |
| 15.05.2025 | 32,60 | 32,60 | 30,32 | 31,49 | -4,49% | - |
| 14.05.2025 | 32,64 | 33,04 | 32,15 | 32,97 | 0,43% | 88,00 |
| 13.05.2025 | 31,71 | 33,15 | 31,71 | 32,83 | 2,31% | - |
| 12.05.2025 | 30,63 | 32,49 | 30,63 | 32,09 | 6,15% | 50,00 |
| 09.05.2025 | 30,03 | 30,32 | 29,95 | 30,23 | 0,40% | - |
| 08.05.2025 | 29,24 | 30,15 | 29,24 | 30,11 | 3,72% | - |
| 07.05.2025 | 28,96 | 29,22 | 28,80 | 29,03 | 0,52% | - |
| 06.05.2025 | 28,43 | 28,90 | 28,11 | 28,88 | 0,35% | - |
| 05.05.2025 | 28,43 | 28,78 | 28,24 | 28,78 | 0,28% | - |
| 02.05.2025 | 28,73 | 28,96 | 28,66 | 28,70 | 1,27% | - |
| 30.04.2025 | 28,19 | 28,35 | 27,24 | 28,34 | 0,07% | - |
| 29.04.2025 | 27,86 | 28,32 | 27,86 | 28,32 | 0,21% | - |
| 28.04.2025 | 27,71 | 28,26 | 27,71 | 28,26 | 4,67% | - |
| 25.04.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 1,66% | 45,00 |
| 24.04.2025 | 26,56 | 26,56 | 26,56 | 26,56 | -2,46% | - |
| 23.04.2025 | 27,23 | 27,23 | 27,23 | 27,23 | 0,59% | - |
| 22.04.2025 | 26,11 | 27,07 | 26,11 | 27,07 | 2,15% | 23,00 |
| 17.04.2025 | 26,32 | 26,50 | 26,32 | 26,50 | 0,99% | - |
| 16.04.2025 | 25,54 | 26,24 | 25,54 | 26,24 | 0,46% | - |
| 15.04.2025 | 25,63 | 26,12 | 25,63 | 26,12 | 2,55% | - |
| 14.04.2025 | 25,58 | 25,58 | 25,47 | 25,47 | -0,70% | - |
| 11.04.2025 | 25,69 | 25,69 | 25,65 | 25,65 | -0,93% | - |
| 10.04.2025 | 27,03 | 27,03 | 25,89 | 25,89 | 4,86% | - |
| 09.04.2025 | 24,69 | 24,69 | 24,69 | 24,69 | -6,90% | - |
| 08.04.2025 | 26,50 | 26,52 | 26,50 | 26,52 | 1,77% | - |
| 07.04.2025 | 25,21 | 26,06 | 25,21 | 26,06 | 0,23% | 65,00 |
| 04.04.2025 | 28,21 | 28,21 | 26,00 | 26,00 | -8,52% | - |
| 03.04.2025 | 29,22 | 29,22 | 28,42 | 28,42 | -3,86% | - |
| 02.04.2025 | 29,69 | 29,69 | 29,56 | 29,56 | -0,74% | - |
| 01.04.2025 | 28,65 | 29,78 | 28,08 | 29,78 | 3,01% | - |
| 31.03.2025 | 28,89 | 28,91 | 28,89 | 28,91 | -2,79% | 75,00 |
| 28.03.2025 | 29,36 | 29,74 | 29,36 | 29,74 | 5,54% | - |
| 27.03.2025 | 28,18 | 28,18 | 28,18 | 28,18 | 1,51% | - |
| 26.03.2025 | 27,29 | 27,76 | 27,29 | 27,76 | -0,36% | - |
| 25.03.2025 | 27,51 | 27,86 | 27,51 | 27,86 | -0,14% | - |
| 24.03.2025 | 27,56 | 27,90 | 27,56 | 27,90 | 0,40% | - |
| 21.03.2025 | 27,98 | 27,98 | 27,79 | 27,79 | 1,20% | - |
| 20.03.2025 | 27,70 | 27,70 | 27,46 | 27,46 | 2,96% | - |
| 19.03.2025 | 26,93 | 26,93 | 26,67 | 26,67 | -0,45% | - |
| 18.03.2025 | 26,92 | 26,92 | 26,79 | 26,79 | -0,15% | - |
| 17.03.2025 | 26,83 | 26,83 | 26,83 | 26,83 | -0,85% | - |
| 14.03.2025 | 26,32 | 27,06 | 26,32 | 27,06 | 0,74% | 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 |