33,050$
2,48%
Echtzeit-Aktienkurs Darling Ingredients
Bid:
Ask:
Aktienkurse zur Darling Ingredients Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 31,91 | 33,27 | 31,81 | 33,13 | 2,73% | 2.455.973,00 |
| 01.04.2025 | 30,85 | 32,35 | 30,14 | 32,25 | 3,23% | 3.080.967,00 |
| 31.03.2025 | 31,13 | 31,44 | 30,41 | 31,24 | -0,98% | 2.337.442,00 |
| 28.03.2025 | 31,72 | 32,36 | 31,32 | 31,55 | -1,13% | 1.857.049,00 |
| 27.03.2025 | 30,80 | 32,11 | 30,29 | 31,91 | 4,69% | 3.833.787,00 |
| 26.03.2025 | 29,84 | 30,97 | 29,63 | 30,48 | 2,73% | 1.215.941,00 |
| 25.03.2025 | 30,06 | 30,44 | 29,66 | 29,67 | -0,67% | 1.281.695,00 |
| 24.03.2025 | 30,00 | 30,63 | 29,44 | 29,87 | 0,17% | 2.581.464,00 |
| 21.03.2025 | 29,95 | 30,28 | 29,57 | 29,82 | -1,88% | 1.875.551,00 |
| 20.03.2025 | 29,98 | 30,59 | 29,71 | 30,39 | 0,53% | 1.709.017,00 |
| 19.03.2025 | 29,28 | 30,48 | 29,00 | 30,23 | 2,41% | 1.668.672,00 |
| 18.03.2025 | 29,65 | 29,80 | 29,21 | 29,52 | -0,30% | 1.738.790,00 |
| 17.03.2025 | 29,72 | 30,39 | 29,51 | 29,61 | 0,34% | 1.951.406,00 |
| 14.03.2025 | 29,11 | 29,92 | 28,97 | 29,51 | 3,51% | 2.718.259,00 |
| 13.03.2025 | 29,50 | 29,50 | 27,20 | 28,51 | -3,36% | 3.151.015,00 |
| 12.03.2025 | 31,08 | 31,45 | 29,49 | 29,50 | -4,35% | 2.169.556,00 |
| 11.03.2025 | 30,43 | 31,38 | 30,03 | 30,84 | 1,35% | 2.985.559,00 |
| 10.03.2025 | 32,19 | 32,36 | 30,43 | 30,43 | -5,44% | 2.723.151,00 |
| 07.03.2025 | 32,72 | 33,40 | 32,17 | 32,18 | -1,83% | 1.901.207,00 |
| 06.03.2025 | 33,31 | 33,55 | 31,87 | 32,78 | -2,12% | 2.590.561,00 |
| 05.03.2025 | 33,51 | 33,76 | 32,79 | 33,49 | 0,60% | 2.288.285,00 |
| 04.03.2025 | 34,02 | 34,23 | 33,02 | 33,29 | -3,28% | 3.022.511,00 |
| 03.03.2025 | 36,05 | 36,41 | 34,13 | 34,42 | -4,63% | 1.794.442,00 |
| 28.02.2025 | 36,87 | 37,59 | 35,77 | 36,09 | -2,12% | 1.694.500,00 |
| 27.02.2025 | 36,69 | 37,33 | 36,52 | 36,87 | 0,24% | 1.519.352,00 |
| 26.02.2025 | 38,60 | 38,68 | 36,64 | 36,78 | -4,62% | 2.318.553,00 |
| 25.02.2025 | 38,35 | 39,47 | 38,12 | 38,56 | -2,06% | 1.664.901,00 |
| 24.02.2025 | 39,39 | 40,14 | 38,87 | 39,37 | 0,38% | 2.025.016,00 |
| 21.02.2025 | 39,72 | 39,72 | 38,56 | 39,22 | -0,86% | 1.734.749,00 |
| 20.02.2025 | 38,43 | 39,96 | 37,87 | 39,56 | 3,05% | 2.666.548,00 |
| 19.02.2025 | 40,59 | 40,72 | 38,18 | 38,39 | -8,27% | 4.289.142,00 |
| 18.02.2025 | 41,02 | 42,15 | 40,98 | 41,85 | 2,03% | 2.361.344,00 |
| 17.02.2025 | 41,03 | 41,03 | 40,99 | 41,02 | 0,24% | - |
| 14.02.2025 | 40,72 | 41,54 | 40,52 | 40,92 | 1,06% | 1.461.911,00 |
| 13.02.2025 | 40,15 | 41,00 | 39,91 | 40,49 | 0,92% | 1.586.362,00 |
| 12.02.2025 | 40,01 | 40,39 | 39,37 | 40,12 | -0,94% | 1.923.327,00 |
| 11.02.2025 | 39,51 | 40,67 | 39,51 | 40,50 | 2,27% | 2.036.674,00 |
| 10.02.2025 | 39,80 | 40,62 | 39,00 | 39,60 | -0,38% | 3.285.016,00 |
| 07.02.2025 | 38,49 | 40,66 | 38,41 | 39,75 | 3,25% | 3.122.068,00 |
| 06.02.2025 | 38,25 | 39,95 | 37,77 | 38,50 | 6,80% | 3.299.128,00 |
| 05.02.2025 | 35,99 | 36,41 | 35,62 | 36,05 | -0,61% | 2.343.303,00 |
| 04.02.2025 | 35,77 | 36,73 | 34,23 | 36,27 | -0,17% | 1.674.709,00 |
| 03.02.2025 | 36,82 | 37,04 | 35,92 | 36,33 | -3,02% | 1.677.653,00 |
| 31.01.2025 | 36,83 | 38,27 | 36,30 | 37,46 | 2,21% | 2.805.925,00 |
| 30.01.2025 | 36,50 | 37,18 | 36,00 | 36,65 | 5,53% | 3.974.258,00 |
| 29.01.2025 | 34,95 | 35,45 | 34,28 | 34,73 | -1,42% | 1.393.814,00 |
| 28.01.2025 | 35,65 | 35,88 | 34,54 | 35,23 | -1,43% | 2.360.544,00 |
| 27.01.2025 | 36,20 | 36,64 | 35,36 | 35,74 | -0,86% | 2.153.996,00 |
| 24.01.2025 | 36,06 | 36,32 | 35,41 | 36,05 | -0,03% | 1.485.017,00 |
| 23.01.2025 | 35,09 | 36,47 | 34,51 | 36,06 | 3,21% | 1.609.972,00 |
| 22.01.2025 | 35,38 | 35,57 | 34,64 | 34,94 | -1,38% | 2.057.265,00 |
| 21.01.2025 | 36,54 | 36,80 | 35,02 | 35,43 | -3,30% | 2.272.014,00 |
| 17.01.2025 | 37,08 | 37,34 | 36,40 | 36,64 | -1,24% | 1.355.514,00 |
| 16.01.2025 | 36,85 | 37,25 | 36,07 | 37,10 | 0,27% | 1.385.593,00 |
| 15.01.2025 | 36,25 | 37,52 | 35,91 | 37,00 | 2,92% | 1.988.533,00 |
| 14.01.2025 | 36,91 | 37,00 | 35,69 | 35,95 | -2,52% | 1.762.694,00 |
| 13.01.2025 | 36,84 | 37,44 | 36,13 | 36,88 | 1,60% | 2.187.485,00 |
| 10.01.2025 | 33,77 | 37,09 | 33,77 | 36,30 | 7,84% | 3.430.743,00 |
| 08.01.2025 | 33,80 | 33,97 | 33,10 | 33,66 | -2,69% | 1.638.998,00 |
| 07.01.2025 | 34,91 | 35,22 | 34,34 | 34,59 | 0,12% | 1.619.256,00 |
| 06.01.2025 | 34,99 | 35,48 | 34,28 | 34,55 | -0,40% | 2.915.842,00 |
| 03.01.2025 | 34,37 | 35,05 | 34,08 | 34,69 | 1,11% | 1.780.906,00 |
| 02.01.2025 | 34,13 | 34,62 | 33,95 | 34,31 | 1,84% | 1.103.670,00 |
| 31.12.2024 | 33,05 | 34,01 | 32,87 | 33,69 | 2,09% | 1.258.895,00 |
| 30.12.2024 | 33,34 | 33,38 | 32,60 | 33,00 | -1,37% | 2.478.869,00 |
| 27.12.2024 | 33,19 | 34,13 | 33,13 | 33,46 | 0,36% | 1.445.993,00 |
| 26.12.2024 | 33,35 | 33,65 | 33,05 | 33,34 | -1,07% | 872.418,00 |
| 24.12.2024 | 33,63 | 33,88 | 32,99 | 33,70 | 0,96% | 483.583,00 |
| 23.12.2024 | 33,14 | 33,49 | 32,55 | 33,38 | 0,97% | 1.577.147,00 |
| 20.12.2024 | 33,42 | 34,60 | 33,06 | 33,06 | -1,69% | 4.076.657,00 |
| 19.12.2024 | 33,99 | 34,82 | 32,83 | 33,63 | -0,18% | 3.442.037,00 |
| 18.12.2024 | 35,01 | 35,60 | 33,65 | 33,69 | -4,61% | 2.904.546,00 |
| 17.12.2024 | 33,33 | 35,54 | 32,90 | 35,32 | 4,19% | 3.224.553,00 |
| 16.12.2024 | 34,66 | 34,76 | 33,60 | 33,90 | -3,36% | 1.912.841,00 |
| 13.12.2024 | 34,97 | 35,16 | 34,25 | 35,08 | -1,16% | 1.491.907,00 |
| 12.12.2024 | 37,50 | 37,63 | 35,27 | 35,49 | -4,80% | 1.281.641,00 |
| 11.12.2024 | 37,24 | 37,41 | 36,70 | 37,28 | 0,81% | 1.980.788,00 |
| 10.12.2024 | 36,50 | 37,99 | 36,02 | 36,98 | 2,04% | 2.723.881,00 |
| 09.12.2024 | 36,27 | 37,68 | 36,22 | 36,24 | 0,81% | 3.770.864,00 |
| 06.12.2024 | 35,59 | 36,01 | 34,87 | 35,95 | 1,07% | 2.052.751,00 |
| 05.12.2024 | 36,78 | 37,26 | 35,51 | 35,57 | -2,65% | 2.125.431,00 |
| 04.12.2024 | 37,03 | 37,44 | 35,12 | 36,54 | -2,48% | 4.665.192,00 |
| 03.12.2024 | 39,96 | 40,32 | 36,18 | 37,47 | -5,69% | 6.446.500,00 |
| 02.12.2024 | 40,65 | 40,71 | 39,04 | 39,73 | -1,97% | 2.186.659,00 |
| 29.11.2024 | 40,41 | 40,98 | 40,30 | 40,53 | 0,02% | 744.361,00 |
| 27.11.2024 | 41,41 | 42,29 | 40,43 | 40,52 | -1,44% | 1.033.123,00 |
| 26.11.2024 | 40,00 | 41,47 | 39,81 | 41,11 | 2,67% | 2.257.444,00 |
| 25.11.2024 | 40,72 | 41,28 | 39,86 | 40,04 | -0,22% | 2.932.498,00 |
| 22.11.2024 | 40,93 | 41,04 | 39,97 | 40,13 | -2,50% | 2.463.156,00 |
| 21.11.2024 | 41,61 | 41,68 | 41,03 | 41,16 | -1,48% | 2.173.916,00 |
| 20.11.2024 | 41,76 | 42,16 | 41,21 | 41,78 | -0,05% | 2.627.360,00 |
| 19.11.2024 | 41,62 | 42,10 | 41,03 | 41,80 | -1,62% | 1.814.619,00 |
| 18.11.2024 | 42,74 | 43,49 | 42,26 | 42,49 | -1,30% | 2.363.019,00 |
| 15.11.2024 | 41,35 | 43,27 | 41,35 | 43,05 | 4,80% | 3.703.018,00 |
| 14.11.2024 | 41,75 | 42,33 | 40,99 | 41,08 | -2,19% | 1.695.502,00 |
| 13.11.2024 | 42,58 | 42,91 | 41,72 | 42,00 | -1,55% | 1.417.605,00 |
| 12.11.2024 | 42,34 | 42,87 | 42,03 | 42,66 | -0,09% | 2.121.524,00 |
| 11.11.2024 | 41,39 | 43,32 | 41,00 | 42,70 | 4,97% | 2.572.041,00 |
| 08.11.2024 | 39,87 | 40,88 | 39,83 | 40,68 | 0,82% | 1.910.503,00 |
| 07.11.2024 | 39,40 | 40,41 | 38,81 | 40,35 | 2,46% | 2.034.043,00 |