36,620$
0,03%
Echtzeit-Aktienkurs Darling Ingredients Inc.
Bid:
Ask:
Aktienkurse zur Darling Ingredients Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2025 | 37,22 | 37,77 | 36,58 | 36,61 | -1,08% | 2.003.551,00 |
| 02.12.2025 | 37,61 | 37,87 | 36,76 | 37,01 | 0,65% | 2.082.686,00 |
| 01.12.2025 | 36,68 | 36,87 | 36,12 | 36,77 | 0,44% | 1.846.528,00 |
| 28.11.2025 | 36,74 | 37,02 | 36,52 | 36,61 | 0,03% | 969.121,00 |
| 26.11.2025 | 35,04 | 36,85 | 34,98 | 36,60 | 3,89% | 1.954.376,00 |
| 25.11.2025 | 33,74 | 35,26 | 33,60 | 35,23 | 4,51% | 2.118.958,00 |
| 24.11.2025 | 33,43 | 34,51 | 32,98 | 33,71 | 0,99% | 2.204.096,00 |
| 21.11.2025 | 32,11 | 33,85 | 31,81 | 33,38 | 3,89% | 2.236.010,00 |
| 20.11.2025 | 34,23 | 34,26 | 31,99 | 32,13 | -5,75% | 3.467.060,00 |
| 19.11.2025 | 34,74 | 35,21 | 32,32 | 34,09 | -2,74% | 4.193.816,00 |
| 18.11.2025 | 34,82 | 35,27 | 33,86 | 35,05 | 1,80% | 2.248.428,00 |
| 17.11.2025 | 34,46 | 35,16 | 34,18 | 34,43 | -0,92% | 2.020.408,00 |
| 14.11.2025 | 34,13 | 34,99 | 33,96 | 34,75 | 0,35% | 2.423.905,00 |
| 13.11.2025 | 34,59 | 35,12 | 34,16 | 34,63 | 0,26% | 2.292.233,00 |
| 12.11.2025 | 34,65 | 34,74 | 33,85 | 34,54 | 0,67% | 2.119.210,00 |
| 11.11.2025 | 32,94 | 34,67 | 32,79 | 34,31 | 4,92% | 3.043.765,00 |
| 10.11.2025 | 32,75 | 33,23 | 32,37 | 32,70 | 0,52% | 2.158.438,00 |
| 07.11.2025 | 31,82 | 32,71 | 31,65 | 32,53 | 1,91% | 2.126.946,00 |
| 06.11.2025 | 32,40 | 32,98 | 31,62 | 31,92 | -0,93% | 1.567.345,00 |
| 05.11.2025 | 32,46 | 33,09 | 32,22 | 32,22 | -1,04% | 1.772.191,00 |
| 04.11.2025 | 32,00 | 33,10 | 31,82 | 32,56 | -0,70% | 2.249.076,00 |
| 03.11.2025 | 32,57 | 33,39 | 32,00 | 32,79 | 2,31% | 2.475.657,00 |
| 31.10.2025 | 31,95 | 32,21 | 31,48 | 32,05 | -0,25% | 1.798.079,00 |
| 30.10.2025 | 33,07 | 33,54 | 31,88 | 32,13 | -4,00% | 1.764.431,00 |
| 29.10.2025 | 33,73 | 34,30 | 33,14 | 33,47 | -1,01% | 1.733.701,00 |
| 28.10.2025 | 34,06 | 34,35 | 33,21 | 33,81 | -1,89% | 2.391.856,00 |
| 27.10.2025 | 34,92 | 35,19 | 34,08 | 34,46 | -0,26% | 2.560.831,00 |
| 24.10.2025 | 34,58 | 35,22 | 34,25 | 34,55 | -0,26% | 2.879.242,00 |
| 23.10.2025 | 31,69 | 34,65 | 31,69 | 34,64 | 11,31% | 5.009.512,00 |
| 22.10.2025 | 31,00 | 31,37 | 30,58 | 31,12 | 1,83% | 2.688.906,00 |
| 21.10.2025 | 31,76 | 32,02 | 30,39 | 30,56 | -3,90% | 3.700.576,00 |
| 20.10.2025 | 31,70 | 32,45 | 31,59 | 31,80 | 0,68% | 2.286.045,00 |
| 17.10.2025 | 31,64 | 31,81 | 31,21 | 31,59 | -0,33% | - |
| 16.10.2025 | 31,76 | 32,79 | 31,41 | 31,69 | 0,16% | 3.121.939,00 |
| 15.10.2025 | 31,61 | 32,65 | 30,92 | 31,64 | 0,29% | 4.127.589,00 |
| 14.10.2025 | 29,38 | 33,00 | 29,15 | 31,55 | 5,48% | 5.411.628,00 |
| 13.10.2025 | 30,35 | 30,80 | 29,84 | 29,91 | -0,63% | 1.688.998,00 |
| 10.10.2025 | 31,29 | 31,45 | 30,07 | 30,10 | -3,99% | 1.826.975,00 |
| 09.10.2025 | 31,60 | 32,49 | 31,17 | 31,35 | -0,60% | 1.366.952,00 |
| 08.10.2025 | 31,43 | 31,72 | 31,02 | 31,54 | 1,97% | 2.532.181,00 |
| 07.10.2025 | 31,17 | 31,53 | 30,69 | 30,93 | -0,77% | 1.241.127,00 |
| 06.10.2025 | 32,01 | 32,21 | 31,13 | 31,17 | -1,83% | 1.292.759,00 |
| 03.10.2025 | 31,54 | 31,87 | 31,41 | 31,75 | 0,89% | 1.271.306,00 |
| 02.10.2025 | 31,28 | 31,57 | 30,97 | 31,47 | 0,38% | 1.238.695,00 |
| 01.10.2025 | 30,92 | 31,41 | 30,70 | 31,35 | 1,55% | 1.940.702,00 |
| 30.09.2025 | 30,57 | 30,96 | 29,83 | 30,87 | 0,72% | 3.351.768,00 |
| 29.09.2025 | 31,87 | 31,87 | 30,33 | 30,65 | -4,55% | 3.768.857,00 |
| 26.09.2025 | 31,47 | 32,17 | 31,04 | 32,11 | 2,16% | 2.050.230,00 |
| 25.09.2025 | 31,32 | 32,11 | 30,98 | 31,43 | 1,13% | 2.300.026,00 |
| 24.09.2025 | 31,75 | 32,21 | 31,06 | 31,08 | -1,43% | 2.627.472,00 |
| 23.09.2025 | 31,59 | 32,04 | 31,25 | 31,53 | 0,99% | 2.738.305,00 |
| 22.09.2025 | 31,74 | 31,93 | 31,07 | 31,22 | -2,22% | 2.545.802,00 |
| 19.09.2025 | 32,55 | 32,94 | 31,91 | 31,93 | -1,60% | 3.773.048,00 |
| 18.09.2025 | 33,63 | 33,75 | 32,22 | 32,45 | -2,02% | 2.092.043,00 |
| 17.09.2025 | 33,95 | 34,11 | 32,97 | 33,12 | -2,21% | 3.186.086,00 |
| 16.09.2025 | 31,55 | 34,59 | 31,19 | 33,87 | 7,90% | 5.908.083,00 |
| 15.09.2025 | 31,55 | 32,03 | 31,34 | 31,39 | -0,16% | 1.796.010,00 |
| 12.09.2025 | 32,01 | 32,06 | 31,42 | 31,44 | -1,50% | 1.517.386,00 |
| 11.09.2025 | 31,33 | 32,01 | 31,19 | 31,92 | 1,98% | 1.602.494,00 |
| 10.09.2025 | 31,55 | 31,78 | 30,12 | 31,30 | -1,07% | 2.968.053,00 |
| 09.09.2025 | 31,18 | 32,08 | 31,02 | 31,64 | 1,41% | 2.225.723,00 |
| 08.09.2025 | 32,19 | 32,19 | 30,96 | 31,20 | -2,62% | 2.620.764,00 |
| 05.09.2025 | 31,53 | 32,48 | 31,31 | 32,04 | 1,49% | 1.724.590,00 |
| 04.09.2025 | 31,90 | 31,92 | 30,95 | 31,57 | -1,03% | 2.569.161,00 |
| 03.09.2025 | 32,95 | 33,06 | 31,71 | 31,90 | -3,19% | 2.277.480,00 |
| 02.09.2025 | 33,72 | 33,90 | 32,88 | 32,95 | -2,97% | 2.199.954,00 |
| 29.08.2025 | 34,24 | 34,57 | 33,88 | 33,96 | -1,08% | 1.668.140,00 |
| 28.08.2025 | 34,47 | 34,71 | 33,85 | 34,33 | -0,32% | 1.775.890,00 |
| 27.08.2025 | 34,45 | 35,03 | 34,00 | 34,44 | 0,09% | 1.875.710,00 |
| 26.08.2025 | 35,59 | 35,68 | 34,36 | 34,41 | -4,26% | 3.274.266,00 |
| 25.08.2025 | 34,90 | 36,14 | 34,68 | 35,94 | 3,22% | 2.948.359,00 |
| 22.08.2025 | 32,28 | 34,92 | 31,68 | 34,82 | 9,43% | 5.294.033,00 |
| 21.08.2025 | 30,63 | 32,37 | 30,44 | 31,82 | 3,31% | 2.475.042,00 |
| 20.08.2025 | 31,00 | 31,09 | 30,37 | 30,80 | -0,65% | 3.901.037,00 |
| 19.08.2025 | 31,29 | 31,48 | 30,93 | 31,00 | -0,10% | 1.250.556,00 |
| 18.08.2025 | 30,85 | 31,10 | 30,52 | 31,03 | -0,48% | 1.550.841,00 |
| 15.08.2025 | 31,02 | 31,32 | 30,81 | 31,18 | 0,78% | 1.017.843,00 |
| 14.08.2025 | 31,59 | 31,72 | 30,69 | 30,94 | -3,46% | 1.630.133,00 |
| 13.08.2025 | 31,19 | 32,09 | 30,81 | 32,05 | 3,09% | 1.549.981,00 |
| 12.08.2025 | 30,00 | 31,34 | 29,80 | 31,09 | 4,54% | 1.619.063,00 |
| 11.08.2025 | 30,84 | 31,05 | 29,71 | 29,74 | -2,91% | 1.538.448,00 |
| 08.08.2025 | 30,80 | 31,47 | 30,56 | 30,63 | -0,20% | 1.712.553,00 |
| 07.08.2025 | 30,37 | 30,79 | 29,65 | 30,69 | 2,81% | 2.387.897,00 |
| 06.08.2025 | 31,93 | 32,22 | 29,85 | 29,85 | -5,87% | 3.085.768,00 |
| 05.08.2025 | 31,89 | 32,00 | 31,49 | 31,71 | 0,38% | 1.933.442,00 |
| 04.08.2025 | 31,50 | 31,97 | 31,23 | 31,59 | 0,32% | 1.651.190,00 |
| 01.08.2025 | 31,96 | 32,01 | 31,21 | 31,49 | -2,75% | 2.296.025,00 |
| 31.07.2025 | 33,03 | 33,03 | 32,27 | 32,38 | -1,79% | 1.761.386,00 |
| 30.07.2025 | 33,30 | 33,58 | 32,73 | 32,97 | -0,66% | 1.907.834,00 |
| 29.07.2025 | 34,16 | 34,36 | 33,10 | 33,19 | -3,41% | 1.656.759,00 |
| 28.07.2025 | 34,17 | 34,85 | 33,94 | 34,36 | 0,15% | 1.803.793,00 |
| 25.07.2025 | 34,20 | 34,48 | 33,39 | 34,31 | -2,50% | 3.119.103,00 |
| 24.07.2025 | 35,62 | 36,98 | 32,63 | 35,19 | -4,53% | 5.629.402,00 |
| 23.07.2025 | 36,43 | 36,91 | 36,10 | 36,86 | 1,94% | 2.569.923,00 |
| 22.07.2025 | 36,01 | 36,57 | 35,85 | 36,16 | 0,64% | 1.973.876,00 |
| 21.07.2025 | 35,85 | 36,61 | 35,73 | 35,93 | 0,22% | 1.761.027,00 |
| 18.07.2025 | 35,78 | 35,97 | 35,35 | 35,85 | 0,62% | 2.018.802,00 |
| 17.07.2025 | 35,28 | 36,08 | 35,28 | 35,63 | 0,03% | 1.776.715,00 |
| 16.07.2025 | 36,08 | 36,47 | 35,08 | 35,62 | -1,08% | 1.931.346,00 |
| 15.07.2025 | 36,81 | 37,06 | 35,86 | 36,01 | -2,04% | 1.836.282,00 |