31,570€
0,35%
Echtzeit-Aktienkurs Darling Ingredients Inc.
Bid:
Ask:
Aktienkurse zur Darling Ingredients Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 31,71 | 32,02 | 31,35 | 31,55 | -0,76% | - |
| 13.09.2024 | 30,88 | 32,18 | 30,87 | 31,79 | 2,66% | - |
| 12.09.2024 | 31,31 | 31,35 | 30,55 | 30,96 | -0,85% | - |
| 11.09.2024 | 30,63 | 31,29 | 29,72 | 31,23 | 1,18% | - |
| 10.09.2024 | 31,86 | 32,11 | 30,65 | 30,86 | -3,37% | - |
| 09.09.2024 | 33,29 | 33,54 | 31,92 | 31,94 | -3,61% | - |
| 06.09.2024 | 35,07 | 35,35 | 32,94 | 33,13 | -5,75% | - |
| 05.09.2024 | 35,28 | 35,91 | 35,11 | 35,15 | -0,42% | - |
| 04.09.2024 | 36,31 | 36,49 | 35,21 | 35,30 | -3,38% | - |
| 03.09.2024 | 37,69 | 37,77 | 36,42 | 36,54 | -3,23% | - |
| 02.09.2024 | 37,71 | 37,78 | 37,52 | 37,76 | 0,11% | - |
| 30.08.2024 | 37,82 | 37,95 | 37,39 | 37,72 | 0,71% | - |
| 29.08.2024 | 37,24 | 37,79 | 36,77 | 37,45 | 0,04% | - |
| 28.08.2024 | 37,16 | 37,48 | 36,73 | 37,44 | 1,05% | - |
| 27.08.2024 | 35,86 | 37,13 | 35,69 | 37,05 | 3,20% | - |
| 26.08.2024 | 36,01 | 36,85 | 35,41 | 35,90 | -0,26% | - |
| 23.08.2024 | 35,20 | 36,16 | 35,20 | 35,99 | 2,42% | - |
| 22.08.2024 | 34,79 | 35,51 | 34,78 | 35,14 | 1,18% | - |
| 21.08.2024 | 35,15 | 35,54 | 34,45 | 34,73 | -1,05% | - |
| 20.08.2024 | 36,20 | 36,25 | 35,08 | 35,10 | -2,24% | - |
| 19.08.2024 | 36,14 | 36,58 | 35,91 | 35,91 | -0,83% | 50,00 |
| 16.08.2024 | 37,35 | 37,35 | 35,92 | 36,21 | -2,92% | - |
| 15.08.2024 | 36,80 | 37,82 | 36,75 | 37,30 | 1,59% | - |
| 14.08.2024 | 36,93 | 37,15 | 36,35 | 36,71 | -0,54% | - |
| 13.08.2024 | 32,20 | 37,49 | 32,13 | 36,91 | 14,36% | - |
| 12.08.2024 | 32,47 | 32,54 | 31,88 | 32,28 | -0,55% | - |
| 09.08.2024 | 33,39 | 33,57 | 32,38 | 32,46 | -3,00% | - |
| 08.08.2024 | 32,57 | 33,46 | 32,48 | 33,46 | 2,26% | - |
| 07.08.2024 | 32,84 | 33,67 | 32,54 | 32,72 | 0,51% | - |
| 06.08.2024 | 33,13 | 33,59 | 32,56 | 32,56 | -0,44% | - |
| 05.08.2024 | 33,34 | 33,47 | 32,22 | 32,70 | -4,73% | - |
| 02.08.2024 | 35,76 | 35,76 | 34,10 | 34,33 | -4,88% | - |
| 01.08.2024 | 36,95 | 37,39 | 35,76 | 36,09 | -1,84% | - |
| 31.07.2024 | 36,51 | 37,66 | 35,87 | 36,76 | 1,35% | - |
| 30.07.2024 | 35,44 | 36,35 | 34,71 | 36,27 | 2,44% | - |
| 29.07.2024 | 35,95 | 36,12 | 35,02 | 35,41 | -1,10% | - |
| 26.07.2024 | 36,59 | 36,80 | 35,38 | 35,80 | -1,89% | - |
| 25.07.2024 | 34,07 | 37,03 | 33,85 | 36,49 | 7,17% | - |
| 24.07.2024 | 34,07 | 34,57 | 33,75 | 34,05 | -0,55% | - |
| 23.07.2024 | 34,31 | 34,51 | 33,91 | 34,24 | -0,42% | - |
| 22.07.2024 | 34,41 | 34,72 | 33,97 | 34,39 | 0,09% | - |
| 19.07.2024 | 34,85 | 34,86 | 33,88 | 34,36 | -1,21% | - |
| 18.07.2024 | 34,65 | 35,26 | 34,36 | 34,78 | 0,10% | - |
| 17.07.2024 | 34,35 | 35,32 | 33,93 | 34,74 | 0,97% | - |
| 16.07.2024 | 34,25 | 34,54 | 33,87 | 34,41 | 0,69% | - |
| 15.07.2024 | 34,94 | 35,11 | 33,98 | 34,17 | -1,92% | - |
| 12.07.2024 | 34,97 | 35,47 | 34,69 | 34,84 | -0,27% | - |
| 11.07.2024 | 34,06 | 35,11 | 33,90 | 34,94 | 2,40% | - |
| 10.07.2024 | 33,37 | 34,21 | 33,30 | 34,12 | 1,76% | - |
| 09.07.2024 | 33,35 | 33,70 | 32,85 | 33,53 | 0,69% | - |
| 08.07.2024 | 33,33 | 33,94 | 33,05 | 33,30 | -0,08% | - |
| 05.07.2024 | 34,09 | 34,23 | 33,20 | 33,32 | -2,22% | - |
| 04.07.2024 | 34,19 | 34,22 | 34,08 | 34,08 | -4,31% | - |
| 03.07.2024 | 34,62 | 35,64 | 34,09 | 35,61 | 2,77% | - |
| 02.07.2024 | 33,30 | 34,87 | 33,24 | 34,65 | 3,70% | - |
| 01.07.2024 | 34,24 | 34,45 | 33,42 | 33,42 | -2,54% | - |
| 28.06.2024 | 34,19 | 34,86 | 33,85 | 34,29 | 0,57% | - |
| 27.06.2024 | 33,40 | 34,43 | 33,30 | 34,09 | 1,62% | - |
| 26.06.2024 | 33,88 | 33,98 | 32,94 | 33,55 | -0,89% | - |
| 25.06.2024 | 34,22 | 34,51 | 33,57 | 33,85 | -1,14% | - |
| 24.06.2024 | 33,40 | 34,58 | 33,23 | 34,24 | 2,52% | - |
| 21.06.2024 | 32,38 | 33,43 | 32,33 | 33,40 | 3,07% | - |
| 20.06.2024 | 32,21 | 33,10 | 31,72 | 32,40 | 0,92% | - |
| 19.06.2024 | 32,14 | 32,17 | 32,06 | 32,11 | -0,09% | - |
| 18.06.2024 | 32,85 | 33,18 | 31,77 | 32,14 | -1,97% | - |
| 17.06.2024 | 33,23 | 33,43 | 32,65 | 32,78 | -1,19% | - |
| 14.06.2024 | 34,20 | 34,72 | 33,11 | 33,18 | -3,00% | - |
| 13.06.2024 | 33,97 | 34,36 | 32,39 | 34,20 | 0,93% | - |
| 12.06.2024 | 34,79 | 36,22 | 33,74 | 33,89 | -2,57% | - |
| 11.06.2024 | 35,17 | 35,22 | 34,37 | 34,78 | -1,18% | 80,00 |
| 10.06.2024 | 34,45 | 35,34 | 33,86 | 35,20 | 2,53% | - |
| 07.06.2024 | 34,84 | 34,93 | 34,09 | 34,33 | -1,52% | - |
| 06.06.2024 | 34,79 | 35,20 | 34,58 | 34,86 | -0,10% | - |
| 05.06.2024 | 35,14 | 35,75 | 34,69 | 34,89 | -0,43% | - |
| 04.06.2024 | 36,58 | 36,63 | 34,97 | 35,04 | -4,34% | - |
| 03.06.2024 | 37,33 | 38,05 | 36,50 | 36,63 | -1,66% | - |
| 31.05.2024 | 36,42 | 37,60 | 36,03 | 37,25 | 2,21% | - |
| 30.05.2024 | 36,73 | 36,95 | 36,09 | 36,45 | -1,27% | - |
| 29.05.2024 | 38,39 | 38,41 | 36,87 | 36,92 | -4,07% | - |
| 28.05.2024 | 37,56 | 38,56 | 37,20 | 38,48 | 2,16% | - |
| 27.05.2024 | 37,63 | 37,68 | 37,60 | 37,67 | 0,24% | - |
| 24.05.2024 | 37,42 | 37,83 | 37,15 | 37,58 | 0,20% | - |
| 23.05.2024 | 38,99 | 39,01 | 36,80 | 37,50 | -3,16% | - |
| 22.05.2024 | 39,51 | 39,54 | 38,49 | 38,73 | -2,12% | - |
| 21.05.2024 | 39,61 | 39,66 | 38,62 | 39,57 | -0,18% | - |
| 20.05.2024 | 39,95 | 40,05 | 39,43 | 39,64 | -0,73% | - |
| 17.05.2024 | 40,69 | 40,98 | 39,91 | 39,93 | -1,80% | - |
| 16.05.2024 | 40,04 | 40,81 | 39,55 | 40,66 | 1,55% | - |
| 15.05.2024 | 41,40 | 41,51 | 39,22 | 40,04 | -3,23% | - |
| 14.05.2024 | 43,23 | 43,65 | 40,55 | 41,37 | -4,31% | - |
| 13.05.2024 | 43,08 | 43,66 | 42,76 | 43,24 | 0,48% | - |
| 10.05.2024 | 42,80 | 43,14 | 41,65 | 43,03 | 0,83% | - |
| 09.05.2024 | 41,16 | 42,97 | 41,06 | 42,68 | 3,49% | - |
| 08.05.2024 | 41,46 | 41,60 | 40,76 | 41,24 | -0,39% | - |
| 07.05.2024 | 40,23 | 41,50 | 40,19 | 41,40 | 3,09% | - |
| 06.05.2024 | 39,83 | 40,39 | 39,78 | 40,16 | 0,99% | - |
| 03.05.2024 | 39,83 | 40,64 | 39,60 | 39,76 | 0,11% | - |
| 02.05.2024 | 39,13 | 40,06 | 39,12 | 39,72 | 0,08% | - |
| 30.04.2024 | 41,28 | 41,30 | 39,69 | 39,69 | -3,75% | - |
| 29.04.2024 | 41,80 | 41,99 | 41,03 | 41,23 | -1,19% | 490,00 |