51,910$
-1,89%
Echtzeit-Aktienkurs Darling Ingredients Inc.
Bid:
Ask:
Aktienkurse zur Darling Ingredients Inc. 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% | 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 | 2,15% | 2.223.037,00 |
| 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 | 40,15 | 41,00 | 39,00 | 39,68 | -0,90% | 2.764.106,00 |
| 13.01.2026 | 39,42 | 40,20 | 39,38 | 40,04 | 1,62% | 1.954.048,00 |
| 12.01.2026 | 39,76 | 39,76 | 39,04 | 39,40 | 0,82% | 2.134.531,00 |
| 09.01.2026 | 38,77 | 39,11 | 38,13 | 39,08 | 2,01% | 1.704.529,00 |
| 08.01.2026 | 36,94 | 38,52 | 36,58 | 38,31 | 4,10% | 2.292.658,00 |
| 07.01.2026 | 37,58 | 37,58 | 36,56 | 36,80 | -2,05% | 1.600.118,00 |
| 06.01.2026 | 37,68 | 38,40 | 37,11 | 37,57 | 0,03% | 1.842.490,00 |
| 05.01.2026 | 38,10 | 38,28 | 36,99 | 37,56 | -0,21% | 2.343.781,00 |