36,076$
0,35%
Echtzeit-Aktienkurs Darling Ingredients Inc.
Bid:
Ask:
Aktienkurse zur Darling Ingredients Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.01.2025 | 36,94 | 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 |
| 06.11.2024 | 39,01 | 39,93 | 36,08 | 39,38 | -1,62% | 4.332.055,00 |
| 05.11.2024 | 39,55 | 40,18 | 39,22 | 40,03 | 0,58% | 2.360.032,00 |
| 04.11.2024 | 39,69 | 40,39 | 39,62 | 39,80 | 1,02% | 1.678.823,00 |
| 01.11.2024 | 39,50 | 40,42 | 39,11 | 39,40 | 0,74% | 1.584.610,00 |
| 31.10.2024 | 39,65 | 39,89 | 39,11 | 39,11 | -1,88% | 1.259.064,00 |
| 30.10.2024 | 39,15 | 41,00 | 38,80 | 39,86 | 2,05% | 2.599.703,00 |
| 29.10.2024 | 39,50 | 39,72 | 39,05 | 39,06 | -1,04% | 1.546.528,00 |
| 28.10.2024 | 39,17 | 40,07 | 38,91 | 39,47 | 0,92% | 1.825.014,00 |
| 25.10.2024 | 38,42 | 40,12 | 38,13 | 39,11 | 3,58% | 2.307.411,00 |
| 24.10.2024 | 36,50 | 39,33 | 36,50 | 37,76 | -1,28% | 3.872.268,00 |
| 23.10.2024 | 38,43 | 38,84 | 37,96 | 38,25 | -0,80% | 2.628.735,00 |
| 22.10.2024 | 38,29 | 38,81 | 38,00 | 38,56 | 0,97% | 1.871.514,00 |
| 21.10.2024 | 38,38 | 38,59 | 37,63 | 38,19 | -0,34% | 1.309.019,00 |
| 18.10.2024 | 37,30 | 38,43 | 36,69 | 38,32 | 2,98% | 2.125.571,00 |
| 17.10.2024 | 36,44 | 37,26 | 35,82 | 37,21 | 2,68% | 1.956.629,00 |
| 16.10.2024 | 35,37 | 36,45 | 35,23 | 36,24 | 3,19% | 2.287.197,00 |
| 15.10.2024 | 36,20 | 36,37 | 35,07 | 35,12 | -4,41% | 2.017.968,00 |
| 14.10.2024 | 36,95 | 36,95 | 36,03 | 36,74 | -0,65% | 1.502.030,00 |
| 11.10.2024 | 35,95 | 37,13 | 35,95 | 36,98 | 2,67% | 1.141.289,00 |
| 10.10.2024 | 36,38 | 36,63 | 35,85 | 36,02 | -0,63% | 1.738.023,00 |
| 09.10.2024 | 36,65 | 36,95 | 36,18 | 36,25 | -0,88% | 1.460.939,00 |
| 08.10.2024 | 36,85 | 37,40 | 36,54 | 36,57 | -2,35% | 1.196.940,00 |
| 07.10.2024 | 36,23 | 37,58 | 35,96 | 37,45 | 1,38% | 1.516.159,00 |
| 04.10.2024 | 36,80 | 37,13 | 36,59 | 36,94 | 2,30% | 943.902,00 |
| 03.10.2024 | 35,98 | 36,24 | 35,17 | 36,11 | -0,50% | 998.158,00 |
| 02.10.2024 | 36,59 | 36,59 | 35,69 | 36,29 | -0,87% | 1.204.232,00 |
| 01.10.2024 | 37,01 | 37,27 | 36,37 | 36,61 | -1,48% | 1.221.821,00 |
| 30.09.2024 | 37,44 | 37,69 | 36,85 | 37,16 | -1,59% | 1.236.638,00 |
| 27.09.2024 | 37,34 | 38,55 | 37,01 | 37,76 | 3,57% | 1.760.885,00 |
| 26.09.2024 | 35,34 | 37,06 | 35,22 | 36,46 | 1,11% | 1.620.395,00 |
| 25.09.2024 | 36,87 | 36,99 | 35,86 | 36,06 | -2,36% | 2.161.046,00 |
| 24.09.2024 | 37,01 | 37,66 | 36,44 | 36,93 | 0,90% | 2.265.289,00 |
| 23.09.2024 | 36,49 | 37,05 | 35,82 | 36,60 | -0,41% | 1.280.373,00 |
| 20.09.2024 | 36,96 | 37,10 | 36,05 | 36,75 | -0,94% | 2.698.286,00 |
| 19.09.2024 | 36,85 | 37,26 | 36,50 | 37,10 | 3,26% | 2.091.328,00 |
| 18.09.2024 | 35,51 | 37,12 | 35,48 | 35,93 | 1,33% | 1.244.094,00 |
| 17.09.2024 | 35,64 | 36,22 | 35,14 | 35,46 | 0,34% | 1.255.355,00 |
| 16.09.2024 | 35,51 | 35,64 | 34,87 | 35,34 | 0,37% | 1.070.950,00 |
| 13.09.2024 | 34,48 | 35,90 | 34,32 | 35,21 | 2,86% | 1.298.222,00 |
| 12.09.2024 | 34,20 | 34,57 | 33,68 | 34,23 | -0,47% | 2.618.269,00 |
| 11.09.2024 | 33,79 | 34,50 | 32,67 | 34,39 | 1,18% | 3.013.470,00 |
| 10.09.2024 | 35,27 | 35,56 | 33,76 | 33,99 | -3,55% | 2.827.069,00 |
| 09.09.2024 | 36,80 | 37,10 | 35,22 | 35,24 | -4,08% | 2.552.415,00 |
| 06.09.2024 | 39,01 | 39,30 | 36,47 | 36,74 | -5,89% | 2.206.172,00 |
| 05.09.2024 | 39,84 | 39,92 | 39,03 | 39,04 | -0,20% | 1.033.007,00 |
| 04.09.2024 | 40,05 | 40,44 | 38,98 | 39,12 | -3,05% | 1.633.914,00 |
| 03.09.2024 | 40,63 | 41,56 | 40,19 | 40,35 | -3,31% | 1.466.656,00 |
| 30.08.2024 | 41,89 | 41,97 | 41,28 | 41,73 | -0,12% | 1.298.288,00 |
| 29.08.2024 | 41,79 | 41,92 | 40,65 | 41,78 | 0,53% | 1.976.033,00 |
| 28.08.2024 | 41,00 | 41,69 | 40,75 | 41,56 | 0,24% | 1.884.034,00 |
| 27.08.2024 | 39,90 | 41,67 | 39,74 | 41,46 | 3,52% | 2.198.584,00 |
| 26.08.2024 | 40,96 | 41,07 | 39,51 | 40,05 | -0,52% | 1.837.010,00 |
| 23.08.2024 | 39,47 | 40,51 | 39,40 | 40,26 | 3,13% | 1.172.205,00 |
| 22.08.2024 | 38,98 | 39,54 | 38,94 | 39,04 | 0,67% | 1.223.183,00 |
| 21.08.2024 | 39,38 | 39,43 | 38,38 | 38,78 | -0,72% | 1.625.213,00 |