51,875$
-1,96%
Echtzeit-Aktienkurs Darling Ingredients
Bid:
Ask:
Aktienkurse zur Darling Ingredients Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 52,40 | 52,71 | 51,32 | 51,92 | -1,87% | 144,00 |
| 06.03.2026 | 53,28 | 53,39 | 52,03 | 52,91 | -0,55% | 144,00 |
| 05.03.2026 | 52,99 | 53,78 | 52,33 | 53,20 | -0,23% | 144,00 |
| 04.03.2026 | 53,66 | 54,19 | 52,60 | 53,32 | -0,09% | 1.894.883,00 |
| 03.03.2026 | 52,58 | 54,14 | 51,90 | 53,37 | -1,53% | 2.051.394,00 |
| 02.03.2026 | 53,16 | 54,24 | 52,15 | 54,20 | 1,96% | 1.771.972,00 |
| 27.02.2026 | 52,89 | 53,36 | 52,56 | 53,16 | 0,40% | 1.877.392,00 |
| 26.02.2026 | 52,92 | 53,71 | 51,87 | 52,95 | -0,26% | 1.727.287,00 |
| 25.02.2026 | 52,86 | 53,17 | 51,98 | 53,09 | 0,78% | 1.610.880,00 |
| 24.02.2026 | 51,57 | 52,71 | 51,36 | 52,68 | 2,01% | 2.171.439,00 |
| 23.02.2026 | 51,44 | 51,97 | 51,06 | 51,64 | 0,08% | 2.371.545,00 |
| 20.02.2026 | 51,72 | 52,30 | 50,92 | 51,60 | -0,29% | 2.253.034,00 |
| 19.02.2026 | 51,90 | 52,04 | 51,22 | 51,75 | 0,15% | 2.178.894,00 |
| 18.02.2026 | 51,29 | 52,58 | 50,82 | 51,67 | 1,37% | 3.121.683,00 |
| 17.02.2026 | 51,21 | 51,49 | 50,21 | 50,97 | 0,02% | 3.579.287,00 |
| 13.02.2026 | 51,39 | 52,88 | 50,57 | 50,96 | 1,29% | 4.546.686,00 |
| 12.02.2026 | 49,09 | 51,19 | 48,34 | 50,31 | 1,39% | 5.658.408,00 |
| 11.02.2026 | 49,06 | 49,74 | 48,28 | 49,62 | 1,93% | 3.611.567,00 |
| 10.02.2026 | 48,44 | 48,84 | 47,66 | 48,68 | 0,58% | 1.825.460,00 |
| 09.02.2026 | 48,33 | 48,60 | 47,32 | 48,40 | 0,41% | 1.531.026,00 |
| 06.02.2026 | 47,76 | 48,68 | 47,43 | 48,20 | 2,05% | 2.116.042,00 |
| 05.02.2026 | 47,52 | 47,97 | 46,72 | 47,23 | -1,52% | 1.911.133,00 |
| 04.02.2026 | 48,10 | 48,93 | 47,10 | 47,96 | 0,21% | 2.238.116,00 |
| 03.02.2026 | 47,04 | 48,10 | 46,51 | 47,86 | 1,08% | 2.201.489,00 |
| 02.02.2026 | 46,06 | 47,82 | 45,15 | 47,35 | 3,70% | 3.399.772,00 |
| 30.01.2026 | 45,22 | 45,87 | 44,49 | 45,66 | -0,52% | 2.473.970,00 |
| 29.01.2026 | 45,57 | 47,26 | 45,31 | 45,90 | 4,27% | 3.166.586,00 |
| 28.01.2026 | 44,14 | 44,50 | 43,20 | 44,02 | 0,05% | 2.200.682,00 |
| 27.01.2026 | 42,28 | 44,07 | 42,25 | 44,00 | 3,77% | 2.735.650,00 |
| 26.01.2026 | 42,68 | 42,76 | 41,94 | 42,40 | -0,80% | 2.751.453,00 |
| 23.01.2026 | 42,58 | 43,00 | 42,22 | 42,74 | 0,99% | 1.854.678,00 |
| 22.01.2026 | 41,91 | 42,98 | 41,21 | 42,32 | 1,68% | 3.959.659,00 |
| 21.01.2026 | 41,23 | 41,63 | 40,37 | 41,62 | 2,97% | 2.878.084,00 |
| 20.01.2026 | 39,16 | 40,67 | 38,85 | 40,42 | 3,07% | 2.223.037,00 |
| 19.01.2026 | 39,12 | 39,23 | 39,08 | 39,21 | -0,90% | - |
| 16.01.2026 | 40,03 | 40,69 | 39,36 | 39,57 | -2,13% | 2.163.488,00 |
| 15.01.2026 | 39,54 | 41,19 | 38,45 | 40,43 | 1,89% | 3.680.804,00 |
| 14.01.2026 | 40,16 | 41,00 | 39,00 | 39,68 | -0,90% | 2.764.072,00 |
| 13.01.2026 | 39,38 | 40,20 | 39,38 | 40,04 | 1,62% | 1.887.636,00 |
| 12.01.2026 | 39,75 | 39,76 | 39,04 | 39,40 | 0,82% | 2.132.822,00 |
| 09.01.2026 | 38,78 | 39,11 | 38,13 | 39,08 | 2,01% | 1.633.359,00 |
| 08.01.2026 | 37,01 | 38,52 | 36,58 | 38,31 | 4,10% | 2.288.649,00 |
| 07.01.2026 | 37,58 | 37,58 | 36,56 | 36,80 | -2,05% | 1.517.963,00 |
| 06.01.2026 | 37,62 | 38,40 | 37,11 | 37,57 | 0,03% | 1.769.378,00 |
| 05.01.2026 | 37,81 | 38,28 | 36,99 | 37,56 | -0,21% | 2.338.589,00 |
| 02.01.2026 | 36,41 | 38,19 | 35,92 | 37,64 | 4,56% | 2.306.946,00 |
| 31.12.2025 | 36,51 | 36,84 | 35,89 | 36,00 | -1,45% | 1.743.594,00 |
| 30.12.2025 | 36,03 | 36,64 | 35,80 | 36,53 | 2,30% | 1.426.271,00 |
| 29.12.2025 | 35,60 | 35,89 | 35,45 | 35,71 | -0,72% | 1.050.911,00 |
| 26.12.2025 | 35,65 | 36,02 | 35,44 | 35,97 | 1,47% | 1.439.583,00 |
| 24.12.2025 | 34,98 | 35,70 | 34,71 | 35,45 | 1,78% | 861.899,00 |
| 23.12.2025 | 34,79 | 34,92 | 34,23 | 34,83 | 0,32% | 2.756.588,00 |
| 22.12.2025 | 34,21 | 34,76 | 34,01 | 34,72 | 1,02% | 1.216.125,00 |
| 19.12.2025 | 34,25 | 34,76 | 34,03 | 34,37 | -0,75% | 1.908.296,00 |
| 18.12.2025 | 34,59 | 35,03 | 34,43 | 34,63 | 0,09% | 2.364.512,00 |
| 17.12.2025 | 35,33 | 35,56 | 34,41 | 34,60 | -1,23% | 1.970.700,00 |
| 16.12.2025 | 35,90 | 36,44 | 34,80 | 35,03 | -3,21% | 1.785.932,00 |
| 15.12.2025 | 36,90 | 36,92 | 35,77 | 36,19 | -1,15% | 1.281.854,00 |
| 12.12.2025 | 37,01 | 37,44 | 35,84 | 36,61 | -0,49% | 2.687.861,00 |
| 11.12.2025 | 34,60 | 37,07 | 34,60 | 36,79 | 5,20% | 2.751.601,00 |
| 10.12.2025 | 35,57 | 35,57 | 34,49 | 34,97 | -1,30% | 3.278.609,00 |
| 09.12.2025 | 36,09 | 36,60 | 35,34 | 35,43 | -2,10% | 1.523.604,00 |
| 08.12.2025 | 36,30 | 36,49 | 35,84 | 36,19 | -0,88% | 1.327.175,00 |
| 05.12.2025 | 36,53 | 36,93 | 36,32 | 36,51 | -0,11% | 1.159.571,00 |
| 04.12.2025 | 36,47 | 36,82 | 36,10 | 36,55 | -0,16% | 1.768.229,00 |
| 03.12.2025 | 37,17 | 37,77 | 36,58 | 36,61 | -1,08% | 2.003.220,00 |
| 02.12.2025 | 37,61 | 37,87 | 36,76 | 37,01 | 0,65% | 2.081.905,00 |
| 01.12.2025 | 36,68 | 36,87 | 36,12 | 36,77 | 0,44% | 1.845.628,00 |
| 28.11.2025 | 36,74 | 37,02 | 36,52 | 36,61 | 0,03% | 969.119,00 |
| 26.11.2025 | 35,04 | 36,85 | 34,98 | 36,60 | 3,89% | 1.954.376,00 |
| 25.11.2025 | 33,89 | 35,26 | 33,60 | 35,23 | 4,51% | 2.019.654,00 |
| 24.11.2025 | 33,33 | 34,51 | 32,98 | 33,71 | 0,99% | 2.189.630,00 |
| 21.11.2025 | 31,94 | 33,85 | 31,81 | 33,38 | 3,89% | 2.235.726,00 |
| 20.11.2025 | 34,23 | 34,26 | 31,99 | 32,13 | -5,75% | 3.466.718,00 |
| 19.11.2025 | 34,68 | 35,21 | 32,32 | 34,09 | -2,74% | 4.193.808,00 |
| 18.11.2025 | 34,82 | 35,27 | 33,86 | 35,05 | 1,80% | 2.248.427,00 |
| 17.11.2025 | 34,46 | 35,16 | 34,18 | 34,43 | -0,92% | 1.986.113,00 |
| 14.11.2025 | 34,00 | 34,99 | 33,96 | 34,75 | 0,35% | 2.317.598,00 |
| 13.11.2025 | 34,65 | 35,12 | 34,16 | 34,63 | 0,26% | 2.243.956,00 |
| 12.11.2025 | 34,65 | 34,74 | 33,85 | 34,54 | 0,67% | 2.069.697,00 |
| 11.11.2025 | 32,94 | 34,67 | 32,79 | 34,31 | 4,92% | 3.007.952,00 |
| 10.11.2025 | 32,75 | 33,23 | 32,37 | 32,70 | 0,52% | 2.107.308,00 |
| 07.11.2025 | 32,04 | 32,71 | 31,65 | 32,53 | 1,91% | 1.905.651,00 |
| 06.11.2025 | 32,36 | 32,98 | 31,62 | 31,92 | -0,93% | 1.566.189,00 |
| 05.11.2025 | 32,46 | 33,09 | 32,22 | 32,22 | -1,04% | 1.586.224,00 |
| 04.11.2025 | 32,00 | 33,10 | 31,82 | 32,56 | -0,70% | 2.062.056,00 |
| 03.11.2025 | 32,57 | 33,39 | 32,00 | 32,79 | 2,31% | 2.423.226,00 |
| 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 | 34,68 | 35,22 | 34,25 | 34,55 | -0,26% | 2.877.266,00 |
| 23.10.2025 | 31,69 | 34,65 | 31,69 | 34,64 | 11,31% | - |
| 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 |