28,085€
4,83%
Echtzeit-Aktienkurs Darling Ingredients Inc.
Bid:
Ask:
Aktienkurse zur Darling Ingredients Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 26,74 | 28,20 | 26,71 | 28,15 | 5,08% | - |
| 24.04.2025 | 26,80 | 27,39 | 24,52 | 26,79 | 0,32% | - |
| 23.04.2025 | 26,85 | 27,75 | 26,54 | 26,71 | -0,47% | - |
| 22.04.2025 | 27,08 | 27,34 | 26,17 | 26,83 | -0,68% | - |
| 17.04.2025 | 26,09 | 27,52 | 26,09 | 27,02 | 3,51% | - |
| 16.04.2025 | 25,74 | 26,62 | 25,53 | 26,10 | -0,27% | - |
| 15.04.2025 | 25,76 | 26,44 | 25,42 | 26,17 | 1,45% | - |
| 14.04.2025 | 25,80 | 26,24 | 25,27 | 25,80 | 0,94% | - |
| 11.04.2025 | 25,44 | 25,83 | 24,69 | 25,56 | -0,25% | - |
| 10.04.2025 | 27,57 | 27,57 | 24,76 | 25,62 | -7,12% | - |
| 09.04.2025 | 24,36 | 27,86 | 23,58 | 27,59 | 9,53% | - |
| 08.04.2025 | 26,59 | 27,32 | 24,82 | 25,19 | -4,53% | 140,00 |
| 07.04.2025 | 26,67 | 27,97 | 24,76 | 26,38 | -1,11% | - |
| 04.04.2025 | 28,48 | 28,48 | 25,51 | 26,68 | -6,73% | - |
| 03.04.2025 | 30,51 | 30,51 | 27,47 | 28,60 | -6,41% | - |
| 02.04.2025 | 29,84 | 30,65 | 29,47 | 30,56 | 2,14% | - |
| 01.04.2025 | 28,89 | 29,98 | 27,97 | 29,92 | 3,51% | - |
| 31.03.2025 | 29,06 | 29,11 | 28,13 | 28,91 | -0,84% | - |
| 28.03.2025 | 29,55 | 29,93 | 28,94 | 29,15 | -1,40% | - |
| 27.03.2025 | 28,30 | 29,74 | 28,13 | 29,57 | 4,30% | - |
| 26.03.2025 | 27,51 | 28,70 | 27,38 | 28,35 | 3,04% | - |
| 25.03.2025 | 27,64 | 28,11 | 27,48 | 27,51 | -0,54% | - |
| 24.03.2025 | 28,04 | 28,26 | 27,28 | 27,66 | 0,34% | - |
| 21.03.2025 | 28,00 | 28,13 | 27,30 | 27,57 | -1,62% | - |
| 20.03.2025 | 27,73 | 28,19 | 27,45 | 28,02 | 0,86% | - |
| 19.03.2025 | 26,98 | 27,93 | 26,69 | 27,78 | 3,58% | - |
| 18.03.2025 | 27,12 | 27,32 | 26,68 | 26,82 | -1,23% | - |
| 17.03.2025 | 26,95 | 27,81 | 26,95 | 27,16 | 0,52% | - |
| 14.03.2025 | 26,28 | 27,43 | 26,28 | 27,02 | 2,82% | - |
| 13.03.2025 | 27,01 | 27,31 | 25,08 | 26,28 | -3,17% | 60,00 |
| 12.03.2025 | 28,26 | 28,89 | 27,09 | 27,14 | -3,86% | - |
| 11.03.2025 | 28,11 | 28,70 | 27,58 | 28,23 | 0,28% | - |
| 10.03.2025 | 29,68 | 29,68 | 28,10 | 28,15 | -5,30% | - |
| 07.03.2025 | 30,39 | 30,77 | 29,71 | 29,72 | -2,04% | - |
| 06.03.2025 | 31,04 | 31,14 | 29,58 | 30,34 | -2,26% | - |
| 05.03.2025 | 31,33 | 31,54 | 30,44 | 31,04 | -1,04% | - |
| 04.03.2025 | 32,82 | 32,93 | 31,34 | 31,37 | -4,32% | - |
| 03.03.2025 | 34,79 | 34,91 | 32,58 | 32,78 | -5,72% | - |
| 28.02.2025 | 35,46 | 36,00 | 34,44 | 34,77 | -1,89% | - |
| 27.02.2025 | 35,08 | 35,84 | 35,08 | 35,44 | 1,23% | - |
| 26.02.2025 | 36,67 | 36,93 | 34,95 | 35,01 | -4,28% | - |
| 25.02.2025 | 37,61 | 37,61 | 36,26 | 36,58 | -2,74% | - |
| 24.02.2025 | 37,48 | 38,32 | 37,17 | 37,61 | 0,40% | - |
| 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% | - |