38,430€
-0,10%
Echtzeit-Aktienkurs Darling Ingredients Inc.
Bid:
Ask:
Aktienkurse zur Darling Ingredients Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 38,44 | 39,20 | 38,25 | 38,80 | 0,86% | - |
| 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% | - |
| 02.08.2024 | 35,51 | 35,51 | 35,51 | 35,51 | -3,53% | - |
| 01.08.2024 | 36,67 | 36,81 | 36,67 | 36,81 | 1,32% | 80,00 |
| 31.07.2024 | 36,33 | 36,33 | 36,33 | 36,33 | 3,03% | - |
| 30.07.2024 | 35,26 | 35,26 | 35,26 | 35,26 | -1,43% | - |
| 29.07.2024 | 35,77 | 35,77 | 35,77 | 35,77 | -1,87% | - |
| 26.07.2024 | 36,45 | 36,45 | 36,45 | 36,45 | 7,52% | - |
| 25.07.2024 | 33,90 | 33,90 | 33,90 | 33,90 | 0,21% | - |
| 24.07.2024 | 33,87 | 33,87 | 33,83 | 33,83 | -1,00% | - |
| 23.07.2024 | 34,11 | 34,17 | 34,11 | 34,17 | -0,35% | - |
| 22.07.2024 | 34,29 | 34,29 | 34,29 | 34,29 | 0,65% | - |
| 19.07.2024 | 34,68 | 34,68 | 34,07 | 34,07 | -0,96% | - |
| 18.07.2024 | 34,64 | 34,64 | 34,40 | 34,40 | -1,69% | - |
| 17.07.2024 | 34,17 | 34,99 | 34,17 | 34,99 | 2,61% | - |
| 16.07.2024 | 34,07 | 34,10 | 34,07 | 34,10 | 0,03% | - |
| 15.07.2024 | 34,79 | 34,79 | 34,09 | 34,09 | -1,96% | - |
| 12.07.2024 | 34,80 | 34,80 | 34,77 | 34,77 | 0,38% | - |
| 11.07.2024 | 33,90 | 34,64 | 33,90 | 34,64 | 3,99% | - |
| 10.07.2024 | 33,36 | 33,36 | 33,31 | 33,31 | 1,93% | - |
| 09.07.2024 | 33,18 | 33,18 | 32,68 | 32,68 | -1,51% | - |