Echtzeit-Aktienkurs Darling Ingredients Inc.
Bid:
Ask:
Aktienkurse zur Darling Ingredients Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2025 | 29,32 | 29,46 | 29,06 | 29,46 | -0,07% | - |
| 22.12.2025 | 29,28 | 29,48 | 29,01 | 29,48 | 0,65% | 349,00 |
| 19.12.2025 | 29,45 | 29,57 | 29,27 | 29,29 | -0,88% | - |
| 18.12.2025 | 29,35 | 29,65 | 29,35 | 29,55 | 0,48% | - |
| 17.12.2025 | 29,82 | 29,94 | 29,41 | 29,41 | -1,57% | - |
| 16.12.2025 | 30,50 | 30,50 | 29,71 | 29,88 | -2,80% | 133,00 |
| 15.12.2025 | 31,14 | 31,14 | 30,43 | 30,74 | -1,41% | - |
| 12.12.2025 | 31,19 | 31,63 | 31,02 | 31,18 | -0,38% | - |
| 11.12.2025 | 29,51 | 31,30 | 29,51 | 31,30 | 5,21% | - |
| 10.12.2025 | 30,31 | 30,31 | 29,54 | 29,75 | -2,17% | 100,00 |
| 09.12.2025 | 30,95 | 31,19 | 30,41 | 30,41 | -2,00% | - |
| 08.12.2025 | 31,21 | 31,21 | 30,82 | 31,03 | -0,54% | - |
| 05.12.2025 | 31,25 | 31,40 | 31,20 | 31,20 | -0,22% | - |
| 04.12.2025 | 31,28 | 31,28 | 31,09 | 31,27 | -0,22% | - |
| 03.12.2025 | 31,69 | 32,22 | 31,34 | 31,34 | -1,26% | - |
| 02.12.2025 | 31,49 | 32,28 | 31,49 | 31,74 | 0,76% | 205,00 |
| 01.12.2025 | 31,17 | 31,63 | 31,17 | 31,50 | 0,45% | 95,00 |
| 28.11.2025 | 31,48 | 31,70 | 31,36 | 31,36 | -0,19% | - |
| 27.11.2025 | 31,41 | 31,42 | 31,41 | 31,42 | -0,29% | - |
| 26.11.2025 | 30,38 | 31,51 | 30,37 | 31,51 | 3,82% | - |
| 25.11.2025 | 29,10 | 30,35 | 29,01 | 30,35 | 3,23% | - |
| 24.11.2025 | 28,93 | 29,68 | 28,59 | 29,40 | 1,94% | - |
| 21.11.2025 | 27,77 | 28,92 | 27,77 | 28,84 | 3,97% | - |
| 20.11.2025 | 29,84 | 29,84 | 27,74 | 27,74 | -6,54% | - |
| 19.11.2025 | 30,11 | 30,15 | 28,53 | 29,68 | -1,62% | - |
| 18.11.2025 | 29,31 | 30,25 | 29,31 | 30,17 | 1,96% | - |
| 17.11.2025 | 29,89 | 30,13 | 29,59 | 29,59 | -0,67% | - |
| 14.11.2025 | 29,57 | 29,79 | 29,34 | 29,79 | 0,78% | - |
| 13.11.2025 | 29,73 | 29,79 | 29,41 | 29,56 | -0,54% | - |
| 12.11.2025 | 29,57 | 29,80 | 29,29 | 29,72 | 0,68% | - |
| 11.11.2025 | 28,14 | 29,72 | 28,14 | 29,52 | 4,38% | - |
| 10.11.2025 | 28,21 | 28,42 | 28,18 | 28,28 | 0,89% | - |
| 07.11.2025 | 27,58 | 28,03 | 27,30 | 28,03 | 1,52% | - |
| 06.11.2025 | 27,83 | 28,24 | 27,39 | 27,61 | -1,81% | - |
| 05.11.2025 | 28,17 | 28,44 | 28,11 | 28,12 | -0,88% | - |
| 04.11.2025 | 28,03 | 28,46 | 27,78 | 28,37 | -0,28% | - |
| 03.11.2025 | 27,66 | 28,74 | 27,66 | 28,45 | 2,93% | - |
| 31.10.2025 | 27,64 | 27,71 | 27,30 | 27,64 | 0,11% | - |
| 30.10.2025 | 28,62 | 28,72 | 27,61 | 27,61 | -3,73% | - |
| 29.10.2025 | 28,96 | 29,14 | 28,68 | 28,68 | -0,52% | - |
| 28.10.2025 | 29,37 | 29,37 | 28,80 | 28,83 | -2,01% | - |
| 27.10.2025 | 29,83 | 29,88 | 29,36 | 29,42 | -1,34% | - |
| 24.10.2025 | 29,82 | 30,15 | 29,61 | 29,82 | 0,13% | - |
| 23.10.2025 | 26,74 | 29,78 | 26,74 | 29,78 | 10,91% | 128,00 |
| 22.10.2025 | 26,24 | 26,90 | 26,24 | 26,85 | 1,67% | - |
| 21.10.2025 | 27,20 | 27,20 | 26,35 | 26,41 | -3,01% | - |
| 20.10.2025 | 27,10 | 27,62 | 27,09 | 27,23 | 0,55% | - |
| 17.10.2025 | 26,74 | 27,16 | 26,74 | 27,08 | 0,22% | - |
| 16.10.2025 | 27,03 | 27,63 | 26,99 | 27,02 | -0,15% | - |
| 15.10.2025 | 27,21 | 27,65 | 26,62 | 27,06 | -0,44% | 100,00 |
| 14.10.2025 | 25,52 | 27,18 | 25,41 | 27,18 | 5,55% | - |
| 13.10.2025 | 26,12 | 26,43 | 25,75 | 25,75 | -0,54% | - |
| 10.10.2025 | 27,00 | 27,00 | 25,89 | 25,89 | -4,25% | - |
| 09.10.2025 | 26,97 | 27,64 | 26,97 | 27,04 | 0,26% | - |
| 08.10.2025 | 26,51 | 27,14 | 26,51 | 26,97 | 2,04% | - |
| 07.10.2025 | 26,53 | 26,78 | 26,30 | 26,43 | -0,68% | - |
| 06.10.2025 | 27,03 | 27,18 | 26,58 | 26,61 | -1,22% | 46,00 |
| 03.10.2025 | 26,78 | 26,98 | 26,77 | 26,94 | 0,82% | - |
| 02.10.2025 | 26,60 | 26,72 | 26,47 | 26,72 | 0,26% | - |
| 01.10.2025 | 26,02 | 26,65 | 26,02 | 26,65 | 1,68% | - |
| 30.09.2025 | 25,98 | 26,21 | 25,55 | 26,21 | -0,04% | - |
| 29.09.2025 | 27,34 | 27,34 | 26,14 | 26,22 | -4,31% | 45,00 |
| 26.09.2025 | 26,79 | 27,40 | 26,58 | 27,40 | 1,00% | 150,00 |
| 25.09.2025 | 26,35 | 27,13 | 26,35 | 27,13 | 2,45% | - |
| 24.09.2025 | 26,62 | 27,17 | 26,48 | 26,48 | -0,11% | - |
| 23.09.2025 | 26,33 | 26,94 | 26,33 | 26,51 | 0,15% | - |
| 22.09.2025 | 27,04 | 27,04 | 26,40 | 26,47 | -2,79% | 48,00 |
| 19.09.2025 | 27,45 | 27,69 | 27,23 | 27,23 | -1,48% | - |
| 18.09.2025 | 28,06 | 28,33 | 27,51 | 27,64 | -1,53% | - |
| 17.09.2025 | 28,43 | 28,43 | 28,07 | 28,07 | -1,40% | - |
| 16.09.2025 | 26,55 | 28,47 | 26,55 | 28,47 | 6,47% | 300,00 |
| 15.09.2025 | 26,70 | 27,11 | 26,61 | 26,74 | -0,48% | - |
| 12.09.2025 | 27,09 | 27,17 | 26,82 | 26,87 | 0,15% | - |
| 11.09.2025 | 26,78 | 27,17 | 26,65 | 26,83 | -0,07% | - |
| 10.09.2025 | 26,96 | 26,96 | 26,26 | 26,85 | -0,41% | - |
| 09.09.2025 | 26,52 | 27,29 | 26,39 | 26,96 | 1,74% | - |
| 08.09.2025 | 27,35 | 27,44 | 26,49 | 26,50 | -2,97% | - |
| 05.09.2025 | 26,98 | 27,31 | 26,98 | 27,31 | 1,26% | - |
| 04.09.2025 | 27,26 | 27,26 | 26,63 | 26,97 | -1,17% | - |
| 03.09.2025 | 28,27 | 28,27 | 27,20 | 27,29 | -3,50% | - |
| 02.09.2025 | 28,86 | 28,86 | 28,26 | 28,28 | -2,15% | - |
| 01.09.2025 | 28,79 | 28,92 | 28,79 | 28,90 | -0,21% | - |
| 29.08.2025 | 29,25 | 29,37 | 28,93 | 28,96 | -1,36% | - |
| 28.08.2025 | 29,41 | 29,56 | 29,06 | 29,36 | -0,61% | - |
| 27.08.2025 | 29,70 | 29,77 | 29,35 | 29,54 | 0,10% | 129,00 |
| 26.08.2025 | 30,73 | 30,73 | 29,48 | 29,51 | -4,37% | - |
| 25.08.2025 | 29,60 | 30,86 | 29,50 | 30,86 | 4,54% | - |
| 22.08.2025 | 27,31 | 29,52 | 27,31 | 29,52 | 8,01% | - |
| 21.08.2025 | 26,32 | 27,74 | 26,13 | 27,33 | 3,33% | - |
| 20.08.2025 | 26,45 | 26,45 | 26,03 | 26,45 | -0,41% | - |
| 19.08.2025 | 26,45 | 26,75 | 26,45 | 26,56 | 0,49% | - |
| 18.08.2025 | 26,54 | 26,54 | 26,21 | 26,43 | -0,71% | - |
| 15.08.2025 | 26,45 | 26,68 | 26,43 | 26,62 | 0,34% | - |
| 14.08.2025 | 27,21 | 27,21 | 26,42 | 26,53 | -2,93% | - |
| 13.08.2025 | 26,48 | 27,33 | 26,34 | 27,33 | 2,94% | - |
| 12.08.2025 | 25,48 | 26,75 | 25,48 | 26,55 | 3,79% | - |
| 11.08.2025 | 26,27 | 26,29 | 25,56 | 25,58 | -2,59% | - |
| 08.08.2025 | 26,36 | 26,86 | 26,26 | 26,26 | -0,08% | - |
| 07.08.2025 | 25,51 | 26,28 | 25,51 | 26,28 | 2,58% | 100,00 |
| 06.08.2025 | 27,36 | 27,44 | 25,62 | 25,62 | -6,29% | - |