Echtzeit-Aktienkurs Darling Ingredients Inc.
Bid:
Ask:
Aktienkurse zur Darling Ingredients Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 53,38 | 54,32 | 51,42 | 54,32 | 0,97% | 100,00 |
| 29.04.2026 | 52,28 | 53,84 | 52,28 | 53,80 | 2,63% | - |
| 28.04.2026 | 51,26 | 52,90 | 51,26 | 52,42 | 2,26% | - |
| 27.04.2026 | 51,04 | 51,82 | 51,04 | 51,26 | -0,23% | - |
| 24.04.2026 | 52,00 | 52,00 | 51,30 | 51,38 | -1,38% | - |
| 23.04.2026 | 51,00 | 52,40 | 51,00 | 52,10 | 1,52% | 50,00 |
| 22.04.2026 | 51,32 | 51,84 | 51,10 | 51,32 | 0,16% | - |
| 21.04.2026 | 50,06 | 51,24 | 50,06 | 51,24 | 2,03% | 96,00 |
| 20.04.2026 | 48,77 | 50,38 | 48,77 | 50,22 | 2,03% | - |
| 17.04.2026 | 51,08 | 51,08 | 47,92 | 49,22 | -3,83% | - |
| 16.04.2026 | 49,39 | 51,18 | 49,39 | 51,18 | 3,33% | 150,00 |
| 15.04.2026 | 50,42 | 50,46 | 49,40 | 49,53 | -1,77% | 400,00 |
| 14.04.2026 | 51,96 | 52,12 | 50,42 | 50,42 | -3,08% | 125,00 |
| 13.04.2026 | 52,02 | 52,02 | 52,02 | 52,02 | 0,23% | - |
| 10.04.2026 | 52,22 | 52,64 | 51,90 | 51,90 | -0,27% | - |
| 09.04.2026 | 53,72 | 54,48 | 52,04 | 52,04 | -3,27% | - |
| 08.04.2026 | 54,68 | 54,68 | 49,90 | 53,80 | -1,54% | - |
| 07.04.2026 | 55,14 | 55,38 | 54,64 | 54,64 | -1,90% | - |
| 02.04.2026 | 52,90 | 55,70 | 52,90 | 55,70 | 4,11% | - |
| 01.04.2026 | 53,42 | 53,50 | 52,06 | 53,50 | 0,38% | 121,00 |
| 31.03.2026 | 52,78 | 53,30 | 52,70 | 53,30 | 1,41% | 200,00 |
| 30.03.2026 | 51,52 | 53,60 | 51,52 | 52,56 | 2,74% | - |
| 27.03.2026 | 50,98 | 52,30 | 50,98 | 51,16 | 0,55% | 200,00 |
| 26.03.2026 | 50,34 | 51,34 | 50,34 | 50,88 | 2,23% | - |
| 25.03.2026 | 49,77 | 49,77 | 49,77 | 49,77 | 0,10% | - |
| 24.03.2026 | 48,44 | 50,90 | 48,44 | 49,72 | 2,90% | - |
| 23.03.2026 | 47,06 | 48,90 | 47,06 | 48,32 | 1,92% | - |
| 20.03.2026 | 48,66 | 48,66 | 47,41 | 47,41 | -2,75% | 60,00 |
| 19.03.2026 | 49,14 | 49,14 | 48,43 | 48,75 | -0,87% | - |
| 18.03.2026 | 49,27 | 50,04 | 49,18 | 49,18 | 0,29% | - |
| 17.03.2026 | 47,57 | 49,82 | 47,57 | 49,04 | 2,85% | 56,00 |
| 16.03.2026 | 48,04 | 48,25 | 47,40 | 47,68 | -0,10% | - |
| 13.03.2026 | 48,56 | 49,49 | 47,73 | 47,73 | -1,83% | 200,00 |
| 12.03.2026 | 47,56 | 49,42 | 47,56 | 48,62 | 1,80% | 100,00 |
| 11.03.2026 | 45,79 | 47,76 | 45,79 | 47,76 | 5,04% | - |
| 10.03.2026 | 44,48 | 45,47 | 44,34 | 45,47 | 2,34% | - |
| 09.03.2026 | 44,94 | 45,11 | 44,43 | 44,43 | -2,31% | 85,00 |
| 06.03.2026 | 45,65 | 45,65 | 44,96 | 45,48 | -0,52% | - |
| 05.03.2026 | 45,65 | 46,22 | 45,56 | 45,72 | 0,33% | 90,00 |
| 04.03.2026 | 45,47 | 45,82 | 45,35 | 45,57 | -0,74% | - |
| 03.03.2026 | 45,84 | 46,34 | 44,74 | 45,91 | -0,67% | - |
| 02.03.2026 | 44,43 | 46,22 | 44,43 | 46,22 | 3,17% | - |
| 27.02.2026 | 44,53 | 44,86 | 44,53 | 44,80 | -0,18% | - |
| 26.02.2026 | 44,69 | 44,88 | 44,34 | 44,88 | -0,04% | - |
| 25.02.2026 | 44,43 | 44,90 | 44,28 | 44,90 | 0,72% | - |
| 24.02.2026 | 43,64 | 44,58 | 43,64 | 44,58 | 2,81% | 150,00 |
| 23.02.2026 | 43,36 | 43,36 | 43,36 | 43,36 | -1,66% | - |
| 20.02.2026 | 43,91 | 44,09 | 43,91 | 44,09 | 0,96% | 100,00 |
| 19.02.2026 | 43,67 | 43,67 | 43,67 | 43,67 | 1,75% | - |
| 18.02.2026 | 42,92 | 42,92 | 42,92 | 42,92 | -0,26% | - |
| 17.02.2026 | 43,03 | 43,03 | 43,03 | 43,03 | -0,83% | - |
| 16.02.2026 | 42,92 | 43,39 | 42,92 | 43,39 | -0,87% | 190,00 |
| 13.02.2026 | 42,19 | 43,77 | 42,19 | 43,77 | 6,73% | 35,00 |
| 12.02.2026 | 41,01 | 41,01 | 41,01 | 41,01 | 0,64% | - |
| 11.02.2026 | 40,75 | 40,75 | 40,75 | 40,75 | 1,12% | - |
| 10.02.2026 | 40,48 | 40,48 | 40,30 | 40,30 | -0,10% | 80,00 |
| 09.02.2026 | 40,35 | 40,35 | 40,34 | 40,34 | -0,84% | 450,00 |
| 06.02.2026 | 39,64 | 41,03 | 39,64 | 40,68 | 1,98% | - |
| 05.02.2026 | 40,49 | 40,49 | 39,71 | 39,89 | -1,43% | - |
| 04.02.2026 | 40,34 | 41,25 | 39,91 | 40,47 | 0,30% | 60,00 |
| 03.02.2026 | 40,01 | 40,35 | 39,74 | 40,35 | 0,52% | 131,00 |
| 02.02.2026 | 38,26 | 40,49 | 38,26 | 40,14 | 4,45% | 900,00 |
| 30.01.2026 | 38,09 | 38,43 | 37,49 | 38,43 | 0,50% | - |
| 29.01.2026 | 36,61 | 39,25 | 36,61 | 38,24 | 3,91% | 627,00 |
| 28.01.2026 | 36,62 | 36,80 | 36,33 | 36,80 | 1,02% | - |
| 27.01.2026 | 35,66 | 36,43 | 35,21 | 36,43 | 2,45% | - |
| 26.01.2026 | 35,83 | 35,83 | 35,44 | 35,56 | -1,33% | - |
| 23.01.2026 | 35,91 | 36,08 | 35,81 | 36,04 | 0,22% | 105,00 |
| 22.01.2026 | 35,71 | 36,31 | 35,44 | 35,96 | 1,41% | - |
| 21.01.2026 | 34,21 | 35,46 | 34,21 | 35,46 | 2,52% | - |
| 20.01.2026 | 33,33 | 34,59 | 33,25 | 34,59 | 3,22% | - |
| 19.01.2026 | 33,59 | 33,59 | 33,45 | 33,51 | -1,85% | - |
| 16.01.2026 | 34,75 | 35,01 | 33,98 | 34,14 | -1,92% | 40,00 |
| 15.01.2026 | 33,94 | 34,81 | 33,94 | 34,81 | 2,71% | - |
| 14.01.2026 | 34,15 | 34,63 | 33,89 | 33,89 | -1,14% | - |
| 13.01.2026 | 33,60 | 34,30 | 33,60 | 34,28 | 1,63% | 5,00 |
| 12.01.2026 | 33,14 | 33,87 | 33,14 | 33,73 | 0,81% | - |
| 09.01.2026 | 32,72 | 33,46 | 32,72 | 33,46 | 2,29% | - |
| 08.01.2026 | 31,25 | 32,78 | 31,25 | 32,71 | 4,07% | - |
| 07.01.2026 | 31,94 | 31,94 | 31,27 | 31,43 | -2,30% | - |
| 06.01.2026 | 31,88 | 32,52 | 31,72 | 32,17 | 0,53% | - |
| 05.01.2026 | 32,12 | 32,52 | 31,87 | 32,00 | -0,31% | 40,00 |
| 02.01.2026 | 30,57 | 32,26 | 30,46 | 32,10 | 6,50% | - |
| 30.12.2025 | 30,14 | 30,14 | 30,14 | 30,14 | -0,43% | - |
| 29.12.2025 | 30,46 | 30,46 | 30,14 | 30,27 | 2,75% | - |
| 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% | - |