31,665€
-0,25%
Echtzeit-Aktienkurs Darling Ingredients Inc.
Bid:
Ask:
Aktienkurse zur Darling Ingredients Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 31,76 | 32,01 | 31,34 | 31,68 | -0,20% | - |
| 13.09.2024 | 30,88 | 32,19 | 30,87 | 31,75 | 2,59% | - |
| 12.09.2024 | 31,23 | 31,35 | 30,52 | 30,95 | -0,98% | - |
| 11.09.2024 | 30,74 | 31,31 | 29,69 | 31,25 | 1,64% | - |
| 10.09.2024 | 32,05 | 32,14 | 30,63 | 30,75 | -3,71% | - |
| 09.09.2024 | 33,12 | 33,57 | 31,92 | 31,93 | -3,62% | - |
| 06.09.2024 | 35,14 | 35,39 | 32,90 | 33,13 | -5,81% | - |
| 05.09.2024 | 35,30 | 35,93 | 35,09 | 35,18 | -0,41% | - |
| 04.09.2024 | 36,54 | 36,88 | 35,19 | 35,32 | -3,15% | - |
| 03.09.2024 | 37,75 | 37,78 | 36,41 | 36,47 | -3,39% | 500,00 |
| 02.09.2024 | 37,77 | 37,78 | 37,54 | 37,75 | -0,03% | - |
| 30.08.2024 | 37,72 | 37,95 | 37,36 | 37,76 | 0,16% | - |
| 29.08.2024 | 37,37 | 37,82 | 36,70 | 37,70 | 0,52% | - |
| 28.08.2024 | 37,07 | 37,51 | 36,70 | 37,51 | 1,28% | - |
| 27.08.2024 | 35,88 | 37,13 | 35,70 | 37,03 | 3,33% | - |
| 26.08.2024 | 35,97 | 36,78 | 35,40 | 35,84 | -0,35% | - |
| 23.08.2024 | 35,13 | 36,19 | 35,12 | 35,96 | 2,52% | - |
| 22.08.2024 | 34,78 | 35,53 | 34,76 | 35,08 | 0,76% | - |
| 21.08.2024 | 35,10 | 35,47 | 34,44 | 34,81 | -0,81% | - |
| 20.08.2024 | 35,93 | 36,24 | 35,05 | 35,10 | -2,31% | - |
| 19.08.2024 | 36,20 | 36,60 | 35,90 | 35,93 | -0,54% | - |
| 16.08.2024 | 37,30 | 37,35 | 35,90 | 36,12 | -3,12% | - |
| 15.08.2024 | 36,79 | 37,82 | 36,71 | 37,29 | 1,28% | - |
| 14.08.2024 | 36,99 | 37,22 | 36,36 | 36,82 | -0,50% | - |
| 13.08.2024 | 32,34 | 37,55 | 32,20 | 37,00 | 14,43% | - |
| 12.08.2024 | 32,47 | 32,54 | 31,88 | 32,34 | -0,34% | - |
| 09.08.2024 | 33,42 | 33,72 | 32,36 | 32,45 | -2,92% | - |
| 08.08.2024 | 32,69 | 33,49 | 32,47 | 33,42 | 2,19% | - |
| 07.08.2024 | 32,52 | 33,67 | 32,51 | 32,71 | 0,49% | - |
| 06.08.2024 | 32,69 | 33,64 | 32,50 | 32,55 | -0,50% | - |
| 05.08.2024 | 34,39 | 34,39 | 32,24 | 32,71 | -4,76% | - |
| 02.08.2024 | 36,08 | 36,08 | 34,07 | 34,35 | -4,91% | - |
| 01.08.2024 | 36,94 | 37,45 | 35,67 | 36,12 | -1,65% | - |
| 31.07.2024 | 36,24 | 37,70 | 35,50 | 36,73 | 1,20% | 555,00 |
| 30.07.2024 | 35,43 | 36,37 | 34,74 | 36,29 | 2,49% | - |
| 29.07.2024 | 35,81 | 36,12 | 34,99 | 35,41 | -0,83% | - |
| 26.07.2024 | 36,50 | 36,80 | 35,32 | 35,71 | -1,95% | - |
| 25.07.2024 | 34,03 | 37,06 | 33,85 | 36,42 | 7,01% | 64,00 |
| 24.07.2024 | 34,23 | 34,58 | 33,74 | 34,03 | -0,95% | - |
| 23.07.2024 | 34,37 | 34,51 | 33,89 | 34,36 | 0,04% | - |
| 22.07.2024 | 34,37 | 34,68 | 33,93 | 34,34 | -0,10% | 10,00 |
| 19.07.2024 | 34,84 | 34,87 | 33,85 | 34,38 | -1,16% | 9,00 |
| 18.07.2024 | 34,72 | 35,28 | 34,34 | 34,78 | 0,10% | - |
| 17.07.2024 | 34,46 | 35,33 | 33,91 | 34,75 | 0,89% | - |
| 16.07.2024 | 34,18 | 34,46 | 33,84 | 34,44 | 0,60% | - |
| 15.07.2024 | 34,84 | 35,11 | 33,99 | 34,24 | -1,76% | - |
| 12.07.2024 | 35,06 | 35,50 | 34,69 | 34,85 | -0,58% | - |
| 11.07.2024 | 34,10 | 35,14 | 33,88 | 35,06 | 2,79% | - |
| 10.07.2024 | 33,53 | 34,21 | 33,28 | 34,11 | 1,88% | - |
| 09.07.2024 | 33,30 | 33,69 | 32,85 | 33,48 | 0,62% | - |
| 08.07.2024 | 33,33 | 33,97 | 33,05 | 33,27 | -0,45% | - |
| 05.07.2024 | 34,08 | 34,23 | 33,21 | 33,42 | -1,92% | - |
| 04.07.2024 | 34,26 | 34,26 | 34,08 | 34,08 | -1,16% | 60,00 |
| 03.07.2024 | 34,62 | 35,16 | 34,07 | 34,48 | -0,53% | - |
| 02.07.2024 | 33,46 | 34,89 | 33,23 | 34,66 | 3,51% | - |
| 01.07.2024 | 34,06 | 34,45 | 33,42 | 33,49 | -2,22% | - |
| 28.06.2024 | 34,10 | 34,88 | 33,84 | 34,25 | 0,35% | - |
| 27.06.2024 | 33,45 | 34,43 | 33,24 | 34,13 | 1,68% | - |
| 26.06.2024 | 33,81 | 33,98 | 32,91 | 33,56 | -0,74% | - |
| 25.06.2024 | 34,20 | 34,51 | 33,57 | 33,81 | -1,18% | - |
| 24.06.2024 | 33,40 | 34,58 | 33,23 | 34,22 | 2,58% | - |
| 21.06.2024 | 32,41 | 33,43 | 32,33 | 33,36 | 3,00% | - |
| 20.06.2024 | 32,11 | 33,10 | 31,68 | 32,39 | 0,87% | 10,00 |
| 19.06.2024 | 32,14 | 32,17 | 32,10 | 32,11 | -0,02% | - |
| 18.06.2024 | 32,93 | 33,22 | 31,76 | 32,11 | -1,92% | - |
| 17.06.2024 | 33,18 | 33,42 | 32,59 | 32,74 | -1,21% | 50,00 |
| 14.06.2024 | 34,15 | 34,74 | 33,08 | 33,14 | -3,06% | - |
| 13.06.2024 | 33,90 | 34,38 | 32,37 | 34,19 | 0,89% | - |
| 12.06.2024 | 34,77 | 36,27 | 33,72 | 33,89 | -2,49% | 200,00 |
| 11.06.2024 | 35,19 | 35,28 | 34,35 | 34,75 | -1,39% | - |
| 10.06.2024 | 34,30 | 35,37 | 33,85 | 35,24 | 2,91% | - |
| 07.06.2024 | 34,83 | 34,92 | 34,21 | 34,25 | -1,62% | - |
| 06.06.2024 | 34,84 | 35,22 | 34,57 | 34,81 | -0,17% | - |
| 05.06.2024 | 35,08 | 35,98 | 34,67 | 34,87 | -0,27% | 20,00 |
| 04.06.2024 | 36,60 | 36,63 | 34,95 | 34,97 | -4,48% | 20,00 |
| 03.06.2024 | 37,40 | 38,08 | 36,48 | 36,61 | -1,63% | 550,00 |
| 31.05.2024 | 36,45 | 37,65 | 35,92 | 37,21 | 2,13% | - |
| 30.05.2024 | 37,27 | 37,29 | 36,07 | 36,44 | -1,38% | - |
| 29.05.2024 | 38,51 | 38,55 | 36,84 | 36,95 | -3,81% | - |
| 28.05.2024 | 37,67 | 38,61 | 37,17 | 38,41 | 1,98% | - |
| 27.05.2024 | 37,60 | 37,87 | 37,37 | 37,67 | 0,32% | 80,00 |
| 24.05.2024 | 37,53 | 37,83 | 36,94 | 37,55 | 0,05% | - |
| 23.05.2024 | 38,78 | 39,01 | 36,81 | 37,53 | -2,89% | - |
| 22.05.2024 | 39,50 | 39,55 | 38,48 | 38,64 | -2,00% | - |
| 21.05.2024 | 40,51 | 40,51 | 38,62 | 39,43 | -0,73% | 119,00 |
| 20.05.2024 | 39,96 | 40,09 | 39,37 | 39,72 | -0,61% | - |
| 17.05.2024 | 40,69 | 40,98 | 39,90 | 39,97 | -1,93% | - |
| 16.05.2024 | 40,01 | 40,82 | 39,50 | 40,75 | 1,99% | - |
| 15.05.2024 | 41,38 | 41,59 | 39,18 | 39,96 | -3,23% | - |
| 14.05.2024 | 43,22 | 43,65 | 40,55 | 41,29 | -4,30% | - |
| 13.05.2024 | 42,60 | 43,67 | 42,60 | 43,15 | 0,43% | - |
| 10.05.2024 | 42,70 | 43,14 | 41,62 | 42,96 | 0,68% | - |
| 09.05.2024 | 41,21 | 43,02 | 41,13 | 42,67 | 3,49% | - |
| 08.05.2024 | 41,36 | 41,60 | 40,14 | 41,23 | -0,39% | - |
| 07.05.2024 | 40,21 | 41,53 | 40,14 | 41,39 | 2,93% | - |
| 06.05.2024 | 39,75 | 40,41 | 39,75 | 40,21 | 1,14% | - |
| 03.05.2024 | 39,44 | 40,65 | 39,41 | 39,76 | 0,16% | - |
| 02.05.2024 | 39,73 | 40,08 | 39,13 | 39,69 | -0,06% | - |
| 30.04.2024 | 41,24 | 41,40 | 39,69 | 39,72 | -3,60% | - |
| 29.04.2024 | 41,75 | 42,19 | 41,02 | 41,20 | -1,35% | - |