59,493$
-0,21%
Echtzeit-Aktienkurs Darling Ingredients Inc.
Bid:
Ask:
Aktienkurse zur Darling Ingredients Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 59,65 | 59,99 | 58,97 | 59,72 | 0,17% | - |
| 28.05.2026 | 59,00 | 59,82 | 58,80 | 59,62 | 1,50% | 1.931.614,00 |
| 27.05.2026 | 59,09 | 59,11 | 57,75 | 58,74 | -1,03% | 1.876.195,00 |
| 26.05.2026 | 58,96 | 59,98 | 58,10 | 59,35 | 1,28% | 2.423.470,00 |
| 22.05.2026 | 57,99 | 58,98 | 57,65 | 58,60 | 1,28% | 1.965.309,00 |
| 21.05.2026 | 59,30 | 60,11 | 57,81 | 57,86 | -1,90% | 2.357.111,00 |
| 20.05.2026 | 60,10 | 60,68 | 58,96 | 58,98 | -1,62% | 2.126.379,00 |
| 19.05.2026 | 61,97 | 61,98 | 59,35 | 59,95 | -3,51% | 2.302.051,00 |
| 18.05.2026 | 62,27 | 62,62 | 60,74 | 62,13 | -0,38% | 2.156.242,00 |
| 15.05.2026 | 62,61 | 63,00 | 61,47 | 62,37 | -0,65% | 2.082.691,00 |
| 14.05.2026 | 62,07 | 63,45 | 61,64 | 62,78 | 0,84% | 2.693.803,00 |
| 13.05.2026 | 63,54 | 64,99 | 62,20 | 62,26 | -1,89% | 1.838.596,00 |
| 12.05.2026 | 64,83 | 64,99 | 63,30 | 63,46 | -0,56% | 2.688.073,00 |
| 11.05.2026 | 63,51 | 64,12 | 61,35 | 63,82 | 1,11% | 3.883.813,00 |
| 08.05.2026 | 62,77 | 63,44 | 61,79 | 63,12 | 1,37% | 1.659.072,00 |
| 07.05.2026 | 61,80 | 62,76 | 61,09 | 62,27 | -1,33% | 2.724.689,00 |
| 06.05.2026 | 62,50 | 63,42 | 61,94 | 63,11 | -2,67% | 2.651.600,00 |
| 05.05.2026 | 65,00 | 66,02 | 64,66 | 64,84 | 0,71% | 2.301.640,00 |
| 04.05.2026 | 64,11 | 64,79 | 62,69 | 64,38 | 0,96% | 2.510.063,00 |
| 01.05.2026 | 63,89 | 64,85 | 62,63 | 63,77 | -0,72% | 3.620.036,00 |
| 30.04.2026 | 60,04 | 64,36 | 59,19 | 64,23 | 2,28% | 4.441.698,00 |
| 29.04.2026 | 61,91 | 63,73 | 61,79 | 62,80 | 2,40% | 3.749.331,00 |
| 28.04.2026 | 61,96 | 62,18 | 60,43 | 61,33 | 1,62% | 2.080.870,00 |
| 27.04.2026 | 60,54 | 61,67 | 60,04 | 60,35 | 0,28% | 2.155.498,00 |
| 24.04.2026 | 61,01 | 61,31 | 59,64 | 60,18 | -1,25% | 1.690.910,00 |
| 23.04.2026 | 60,64 | 61,51 | 60,41 | 60,94 | 1,15% | 2.046.071,00 |
| 22.04.2026 | 60,87 | 61,16 | 59,70 | 60,25 | -0,03% | 2.927.409,00 |
| 21.04.2026 | 59,63 | 60,32 | 58,75 | 60,27 | 2,01% | 2.549.744,00 |
| 20.04.2026 | 58,63 | 59,60 | 58,49 | 59,08 | 1,95% | 2.960.389,00 |
| 17.04.2026 | 58,19 | 58,48 | 55,83 | 57,95 | -3,99% | 4.730.159,00 |
| 16.04.2026 | 58,47 | 60,41 | 58,10 | 60,36 | 3,29% | 2.460.458,00 |
| 15.04.2026 | 59,49 | 59,92 | 57,89 | 58,44 | -1,95% | 3.535.718,00 |
| 14.04.2026 | 61,09 | 61,67 | 59,44 | 59,60 | -2,95% | 3.408.131,00 |
| 13.04.2026 | 61,87 | 62,80 | 60,95 | 61,41 | 0,23% | 2.281.924,00 |
| 10.04.2026 | 61,55 | 62,48 | 60,98 | 61,27 | -0,11% | 2.363.379,00 |
| 09.04.2026 | 64,00 | 64,53 | 60,73 | 61,34 | -2,71% | 3.395.876,00 |
| 08.04.2026 | 59,12 | 63,11 | 58,33 | 63,05 | -0,72% | 5.570.499,00 |
| 07.04.2026 | 64,01 | 64,90 | 63,33 | 63,51 | -0,59% | 2.374.176,00 |
| 06.04.2026 | 64,13 | 64,42 | 62,96 | 63,89 | -1,18% | 2.143.647,00 |
| 02.04.2026 | 62,77 | 64,69 | 62,48 | 64,65 | 4,01% | 3.590.880,00 |
| 01.04.2026 | 61,99 | 62,37 | 60,33 | 62,16 | 0,50% | 4.258.038,00 |
| 31.03.2026 | 60,92 | 62,99 | 60,73 | 61,85 | 2,45% | 3.553.797,00 |
| 30.03.2026 | 59,72 | 62,38 | 59,72 | 60,37 | 1,84% | 4.662.633,00 |
| 27.03.2026 | 58,01 | 61,25 | 57,62 | 59,28 | 0,51% | 4.275.079,00 |
| 26.03.2026 | 59,01 | 59,63 | 58,48 | 58,98 | 0,24% | 2.193.491,00 |
| 25.03.2026 | 58,12 | 58,87 | 57,62 | 58,84 | 1,31% | 5.312.360,00 |
| 24.03.2026 | 56,95 | 59,36 | 56,11 | 58,08 | 2,87% | 4.094.142,00 |
| 23.03.2026 | 55,54 | 57,20 | 54,99 | 56,46 | 2,39% | 3.260.532,00 |
| 20.03.2026 | 56,86 | 57,31 | 54,59 | 55,14 | -2,92% | 3.019.545,00 |
| 19.03.2026 | 56,01 | 56,93 | 55,37 | 56,80 | 0,09% | 2.593.719,00 |
| 18.03.2026 | 56,87 | 57,96 | 56,70 | 56,75 | -0,28% | 3.092.592,00 |
| 17.03.2026 | 55,94 | 57,71 | 55,81 | 56,91 | 3,08% | 3.469.963,00 |
| 16.03.2026 | 54,78 | 55,80 | 54,16 | 55,21 | 0,75% | 4.695.690,00 |
| 13.03.2026 | 56,25 | 57,02 | 54,37 | 54,80 | -2,72% | 3.097.045,00 |
| 12.03.2026 | 55,29 | 57,35 | 54,81 | 56,33 | 1,39% | 4.020.964,00 |
| 11.03.2026 | 53,18 | 55,73 | 52,57 | 55,56 | 5,63% | 4.777.318,00 |
| 10.03.2026 | 52,30 | 52,81 | 51,02 | 52,60 | 1,31% | 3.855.500,00 |
| 09.03.2026 | 52,40 | 52,71 | 51,32 | 51,92 | -1,87% | 3.273.596,00 |
| 06.03.2026 | 53,28 | 53,39 | 52,03 | 52,91 | -0,55% | 3.144.468,00 |
| 05.03.2026 | 53,13 | 53,78 | 52,33 | 53,20 | -0,23% | 2.753.230,00 |
| 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 |