64,243$
2,30%
Echtzeit-Aktienkurs Darling Ingredients
Bid:
Ask:
Aktienkurse zur Darling Ingredients Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |