37,480€
-0,54%
Echtzeit-Aktienkurs Darling Ingredients Inc.
Bid:
Ask:
Aktienkurse zur Darling Ingredients Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 37,67 | 38,34 | 36,81 | 37,46 | -0,61% | - |
| 20.02.2025 | 36,84 | 38,06 | 36,22 | 37,69 | 2,49% | 30,00 |
| 19.02.2025 | 40,02 | 40,15 | 36,64 | 36,77 | -8,14% | - |
| 18.02.2025 | 39,14 | 40,27 | 39,14 | 40,03 | 2,33% | - |
| 17.02.2025 | 38,99 | 39,16 | 38,99 | 39,12 | 0,36% | - |
| 14.02.2025 | 38,73 | 39,50 | 38,56 | 38,98 | 0,78% | - |
| 13.02.2025 | 38,65 | 39,29 | 38,43 | 38,68 | 0,12% | - |
| 12.02.2025 | 39,09 | 39,11 | 37,84 | 38,64 | -0,92% | - |
| 11.02.2025 | 38,42 | 39,28 | 38,24 | 39,00 | 1,31% | - |
| 10.02.2025 | 38,48 | 39,28 | 37,83 | 38,49 | 0,09% | - |
| 07.02.2025 | 37,08 | 39,12 | 36,31 | 38,46 | 4,00% | - |
| 06.02.2025 | 34,66 | 38,15 | 34,22 | 36,98 | 6,62% | 300,00 |
| 05.02.2025 | 34,94 | 34,96 | 34,19 | 34,68 | -0,87% | - |
| 04.02.2025 | 35,43 | 35,68 | 33,18 | 34,99 | -0,82% | - |
| 03.02.2025 | 34,44 | 36,57 | 34,44 | 35,28 | -2,43% | - |
| 31.01.2025 | 35,24 | 36,82 | 35,23 | 36,16 | 2,57% | - |
| 30.01.2025 | 33,33 | 35,63 | 33,33 | 35,25 | 5,76% | - |
| 29.01.2025 | 33,78 | 34,08 | 32,96 | 33,33 | -1,26% | - |
| 28.01.2025 | 34,07 | 34,39 | 33,13 | 33,76 | -0,75% | 300,00 |
| 27.01.2025 | 34,35 | 34,84 | 33,36 | 34,01 | -0,93% | - |
| 24.01.2025 | 33,95 | 34,63 | 33,70 | 34,33 | -1,04% | - |
| 23.01.2025 | 33,56 | 34,96 | 33,19 | 34,69 | 3,38% | - |
| 22.01.2025 | 33,97 | 34,15 | 33,25 | 33,56 | -1,31% | - |
| 21.01.2025 | 35,28 | 35,59 | 33,59 | 34,00 | -3,60% | - |
| 20.01.2025 | 35,57 | 35,58 | 35,24 | 35,27 | -1,25% | - |
| 17.01.2025 | 35,43 | 36,41 | 35,37 | 35,72 | -0,89% | - |
| 16.01.2025 | 35,96 | 36,17 | 35,01 | 36,04 | 0,19% | - |
| 15.01.2025 | 34,88 | 36,47 | 34,86 | 35,97 | 2,90% | - |
| 14.01.2025 | 36,00 | 36,17 | 34,71 | 34,95 | -3,06% | - |
| 13.01.2025 | 35,68 | 36,69 | 35,09 | 36,06 | 1,79% | - |
| 10.01.2025 | 32,61 | 36,20 | 32,47 | 35,42 | 8,63% | - |
| 09.01.2025 | 32,62 | 32,69 | 32,56 | 32,61 | -0,05% | 500,00 |
| 08.01.2025 | 33,44 | 33,64 | 32,16 | 32,62 | -2,34% | - |
| 07.01.2025 | 33,26 | 33,91 | 33,11 | 33,40 | 0,36% | - |
| 06.01.2025 | 33,64 | 34,19 | 33,01 | 33,28 | -1,14% | - |
| 03.01.2025 | 33,42 | 34,00 | 33,12 | 33,67 | 0,84% | - |
| 02.01.2025 | 32,01 | 33,68 | 32,01 | 33,39 | 5,13% | - |
| 30.12.2024 | 32,10 | 32,10 | 31,72 | 31,76 | -0,42% | - |
| 27.12.2024 | 32,08 | 32,71 | 31,78 | 31,89 | -0,70% | - |
| 23.12.2024 | 31,71 | 32,18 | 31,33 | 32,12 | 0,94% | - |
| 20.12.2024 | 32,45 | 33,19 | 31,71 | 31,82 | -1,78% | - |
| 19.12.2024 | 32,55 | 33,40 | 31,67 | 32,39 | -0,28% | - |
| 18.12.2024 | 33,67 | 33,82 | 32,48 | 32,48 | -3,63% | - |
| 17.12.2024 | 32,21 | 33,89 | 31,35 | 33,71 | 4,54% | - |
| 16.12.2024 | 33,35 | 33,53 | 31,98 | 32,24 | -3,37% | 200,00 |
| 13.12.2024 | 33,90 | 34,35 | 32,68 | 33,37 | -1,32% | - |
| 12.12.2024 | 35,52 | 35,76 | 33,69 | 33,81 | -4,75% | - |
| 11.12.2024 | 35,13 | 35,82 | 34,98 | 35,50 | 1,17% | - |
| 10.12.2024 | 34,30 | 36,12 | 34,25 | 35,09 | 2,29% | - |
| 09.12.2024 | 33,98 | 35,60 | 33,95 | 34,30 | 0,65% | 130,00 |
| 06.12.2024 | 33,60 | 34,09 | 33,00 | 34,08 | 1,41% | - |
| 05.12.2024 | 34,77 | 35,20 | 33,56 | 33,61 | -3,41% | - |
| 04.12.2024 | 35,66 | 35,99 | 33,43 | 34,79 | -2,58% | - |
| 03.12.2024 | 37,84 | 38,33 | 34,46 | 35,71 | -5,83% | - |
| 02.12.2024 | 38,37 | 38,89 | 37,28 | 37,92 | -1,02% | - |
| 29.11.2024 | 38,48 | 38,80 | 38,20 | 38,31 | -0,44% | - |
| 28.11.2024 | 38,63 | 38,63 | 38,44 | 38,48 | -0,14% | - |
| 27.11.2024 | 39,19 | 40,08 | 38,27 | 38,54 | -2,11% | - |
| 26.11.2024 | 38,15 | 39,57 | 38,04 | 39,37 | 3,20% | - |
| 25.11.2024 | 38,27 | 39,23 | 37,99 | 38,15 | -0,75% | - |
| 22.11.2024 | 39,30 | 39,77 | 38,25 | 38,44 | -2,13% | - |
| 21.11.2024 | 39,63 | 39,90 | 39,10 | 39,27 | -1,17% | - |
| 20.11.2024 | 39,76 | 40,01 | 39,12 | 39,74 | -0,06% | - |
| 19.11.2024 | 40,14 | 40,29 | 38,75 | 39,76 | -0,86% | - |
| 18.11.2024 | 40,85 | 41,14 | 39,92 | 40,11 | -2,08% | - |
| 15.11.2024 | 39,02 | 41,06 | 38,59 | 40,96 | 5,00% | - |
| 14.11.2024 | 39,76 | 40,17 | 38,90 | 39,01 | -2,10% | - |
| 13.11.2024 | 40,15 | 40,46 | 39,48 | 39,84 | -0,76% | - |
| 12.11.2024 | 40,07 | 40,37 | 39,63 | 40,15 | 0,07% | 100,00 |
| 11.11.2024 | 37,95 | 40,69 | 37,95 | 40,12 | 5,76% | - |
| 08.11.2024 | 37,35 | 38,16 | 36,92 | 37,93 | 1,57% | - |
| 07.11.2024 | 36,71 | 37,50 | 35,95 | 37,35 | 1,58% | - |
| 06.11.2024 | 37,37 | 38,04 | 33,70 | 36,77 | 0,40% | - |
| 05.11.2024 | 36,59 | 36,77 | 35,94 | 36,62 | 0,32% | - |
| 04.11.2024 | 36,22 | 37,03 | 36,06 | 36,51 | 0,43% | - |
| 01.11.2024 | 35,94 | 37,20 | 35,84 | 36,35 | 0,85% | - |
| 31.10.2024 | 36,72 | 36,79 | 35,97 | 36,05 | -1,80% | 60,00 |
| 30.10.2024 | 36,12 | 37,77 | 35,49 | 36,71 | 1,20% | - |
| 29.10.2024 | 36,50 | 36,76 | 36,11 | 36,27 | -0,63% | - |
| 28.10.2024 | 36,23 | 37,07 | 35,94 | 36,50 | 0,83% | - |
| 25.10.2024 | 34,87 | 37,01 | 34,87 | 36,20 | 3,58% | - |
| 24.10.2024 | 35,47 | 35,98 | 32,16 | 34,95 | -1,41% | 170,00 |
| 23.10.2024 | 35,71 | 36,03 | 35,23 | 35,45 | -0,80% | - |
| 22.10.2024 | 35,32 | 35,89 | 35,08 | 35,74 | 1,23% | - |
| 21.10.2024 | 35,40 | 35,44 | 34,75 | 35,30 | -0,37% | 200,00 |
| 18.10.2024 | 34,36 | 35,53 | 33,81 | 35,43 | 3,11% | - |
| 17.10.2024 | 33,39 | 34,40 | 33,08 | 34,36 | 2,87% | - |
| 16.10.2024 | 32,25 | 33,56 | 32,17 | 33,40 | 3,66% | - |
| 15.10.2024 | 33,68 | 33,77 | 32,22 | 32,22 | -4,51% | - |
| 14.10.2024 | 33,75 | 34,42 | 32,78 | 33,74 | -0,38% | 10,00 |
| 11.10.2024 | 32,94 | 33,96 | 32,83 | 33,87 | 2,75% | - |
| 10.10.2024 | 33,14 | 33,52 | 32,78 | 32,97 | -0,54% | - |
| 09.10.2024 | 33,30 | 33,71 | 33,08 | 33,15 | -0,05% | - |
| 08.10.2024 | 34,12 | 34,27 | 33,15 | 33,16 | -3,11% | - |
| 07.10.2024 | 33,65 | 34,26 | 32,74 | 34,23 | 1,65% | - |
| 04.10.2024 | 32,74 | 33,84 | 32,74 | 33,67 | 2,81% | - |
| 03.10.2024 | 32,86 | 32,91 | 31,88 | 32,75 | -0,26% | - |
| 02.10.2024 | 33,08 | 33,25 | 32,31 | 32,84 | -0,79% | - |
| 01.10.2024 | 33,37 | 33,69 | 32,86 | 33,10 | -0,94% | - |
| 30.09.2024 | 33,80 | 33,85 | 32,47 | 33,41 | -1,31% | - |