34,840$
9,49%
Echtzeit-Aktienkurs Darling Ingredients Inc.
Bid:
Ask:
Aktienkurse zur Darling Ingredients Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 32,28 | 34,92 | 31,68 | 34,82 | 9,43% | 5.294.033,00 |
| 21.08.2025 | 30,58 | 32,37 | 30,44 | 31,82 | 3,31% | 2.470.291,00 |
| 20.08.2025 | 31,02 | 31,09 | 30,37 | 30,80 | -0,65% | 3.815.708,00 |
| 19.08.2025 | 31,34 | 31,48 | 30,93 | 31,00 | -0,10% | 1.250.259,00 |
| 18.08.2025 | 30,85 | 31,10 | 30,52 | 31,03 | -0,48% | 1.550.838,00 |
| 15.08.2025 | 31,02 | 31,32 | 30,81 | 31,18 | 0,78% | 1.017.843,00 |
| 14.08.2025 | 31,55 | 31,72 | 30,69 | 30,94 | -3,46% | 1.630.087,00 |
| 13.08.2025 | 31,01 | 32,09 | 30,81 | 32,05 | 3,09% | 1.549.969,00 |
| 12.08.2025 | 30,00 | 31,34 | 29,80 | 31,09 | 4,54% | 1.617.452,00 |
| 11.08.2025 | 30,79 | 31,05 | 29,71 | 29,74 | -2,91% | 1.447.917,00 |
| 08.08.2025 | 30,80 | 31,47 | 30,56 | 30,63 | -0,20% | 1.712.553,00 |
| 07.08.2025 | 30,10 | 30,79 | 29,65 | 30,69 | 2,81% | 2.367.375,00 |
| 06.08.2025 | 31,74 | 32,22 | 29,85 | 29,85 | -5,87% | 3.083.735,00 |
| 05.08.2025 | 31,66 | 32,00 | 31,49 | 31,71 | 0,38% | 1.931.210,00 |
| 04.08.2025 | 31,62 | 31,97 | 31,23 | 31,59 | 0,32% | 1.646.528,00 |
| 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% | 1.757.698,00 |
| 30.07.2025 | 33,32 | 33,58 | 32,73 | 32,97 | -0,66% | 1.906.436,00 |
| 29.07.2025 | 34,23 | 34,36 | 33,10 | 33,19 | -3,41% | 1.656.446,00 |
| 28.07.2025 | 34,04 | 34,85 | 33,94 | 34,36 | 0,15% | 1.753.397,00 |
| 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% | 5.629.401,00 |
| 23.07.2025 | 36,36 | 36,91 | 36,10 | 36,86 | 1,94% | 2.568.828,00 |
| 22.07.2025 | 36,00 | 36,57 | 35,85 | 36,16 | 0,64% | 1.973.774,00 |
| 21.07.2025 | 35,80 | 36,61 | 35,73 | 35,93 | 0,22% | 1.758.759,00 |
| 18.07.2025 | 35,78 | 35,97 | 35,35 | 35,85 | 0,62% | 2.018.802,00 |
| 17.07.2025 | 35,38 | 36,08 | 35,28 | 35,63 | 0,03% | 1.776.700,00 |
| 16.07.2025 | 36,00 | 36,47 | 35,08 | 35,62 | -1,08% | 1.931.315,00 |
| 15.07.2025 | 37,03 | 37,06 | 35,86 | 36,01 | -2,04% | 1.836.277,00 |
| 14.07.2025 | 37,61 | 37,69 | 36,67 | 36,76 | -2,08% | 1.884.945,00 |
| 11.07.2025 | 37,94 | 38,20 | 37,43 | 37,54 | -1,93% | 2.048.433,00 |
| 10.07.2025 | 37,21 | 38,32 | 37,12 | 38,28 | 3,18% | 2.427.996,00 |
| 09.07.2025 | 37,65 | 38,10 | 36,89 | 37,10 | -1,64% | 2.153.939,00 |
| 08.07.2025 | 37,97 | 38,47 | 37,59 | 37,72 | -0,34% | 2.680.148,00 |
| 07.07.2025 | 39,09 | 39,15 | 37,81 | 37,85 | -4,06% | 1.946.251,00 |
| 03.07.2025 | 39,28 | 39,55 | 38,91 | 39,45 | 0,54% | 1.578.187,00 |
| 02.07.2025 | 38,46 | 39,48 | 38,07 | 39,24 | 2,97% | 2.831.618,00 |
| 01.07.2025 | 37,71 | 38,87 | 37,35 | 38,11 | 0,45% | 2.694.940,00 |
| 30.06.2025 | 37,82 | 38,79 | 37,53 | 37,94 | -0,47% | 3.029.792,00 |
| 27.06.2025 | 38,23 | 38,31 | 36,85 | 38,12 | -0,50% | 6.698.622,00 |
| 26.06.2025 | 37,54 | 38,44 | 37,34 | 38,31 | 2,65% | 4.209.986,00 |
| 25.06.2025 | 38,52 | 38,52 | 36,99 | 37,32 | -3,37% | 5.168.464,00 |
| 24.06.2025 | 38,35 | 38,81 | 37,83 | 38,62 | 0,23% | 2.917.536,00 |
| 23.06.2025 | 38,55 | 39,48 | 38,13 | 38,53 | -0,23% | 2.797.538,00 |
| 20.06.2025 | 39,02 | 39,32 | 38,38 | 38,62 | 0,18% | 2.778.127,00 |
| 18.06.2025 | 38,64 | 39,17 | 38,31 | 38,55 | -0,23% | 2.189.421,00 |
| 17.06.2025 | 38,58 | 39,15 | 37,89 | 38,64 | 0,16% | 3.431.906,00 |
| 16.06.2025 | 37,20 | 39,53 | 37,19 | 38,58 | 7,14% | 5.059.407,00 |
| 13.06.2025 | 32,98 | 37,27 | 32,80 | 36,01 | 9,15% | 7.710.540,00 |
| 12.06.2025 | 31,42 | 33,10 | 31,31 | 32,99 | 4,80% | 4.377.573,00 |
| 11.06.2025 | 32,70 | 32,83 | 31,27 | 31,48 | -3,17% | 1.862.114,00 |
| 10.06.2025 | 31,44 | 33,22 | 31,38 | 32,51 | 3,70% | 2.205.159,00 |
| 09.06.2025 | 30,85 | 32,09 | 30,62 | 31,35 | 1,95% | 1.812.180,00 |
| 06.06.2025 | 30,82 | 31,19 | 30,57 | 30,75 | 1,08% | 1.501.902,00 |
| 05.06.2025 | 30,67 | 30,87 | 30,17 | 30,42 | -0,59% | 1.364.384,00 |
| 04.06.2025 | 30,83 | 31,13 | 30,55 | 30,60 | -0,42% | 1.538.182,00 |
| 03.06.2025 | 30,64 | 31,27 | 29,84 | 30,73 | -0,19% | 1.482.316,00 |
| 02.06.2025 | 31,50 | 31,56 | 30,36 | 30,79 | -1,19% | 1.249.998,00 |
| 30.05.2025 | 31,20 | 31,34 | 30,48 | 31,16 | 0,10% | 2.032.541,00 |
| 29.05.2025 | 31,74 | 31,88 | 30,66 | 31,13 | -1,08% | 2.091.238,00 |
| 28.05.2025 | 32,37 | 32,47 | 31,44 | 31,47 | -2,72% | 1.301.421,00 |
| 27.05.2025 | 31,84 | 32,46 | 31,71 | 32,35 | 2,57% | 1.243.024,00 |
| 23.05.2025 | 31,16 | 31,75 | 31,04 | 31,54 | -0,54% | 1.408.384,00 |
| 22.05.2025 | 31,50 | 32,13 | 30,93 | 31,71 | 0,67% | 1.893.490,00 |
| 21.05.2025 | 33,27 | 33,38 | 31,43 | 31,50 | -6,86% | 2.388.995,00 |
| 20.05.2025 | 34,36 | 34,36 | 33,44 | 33,82 | -0,91% | 1.602.610,00 |
| 19.05.2025 | 35,04 | 35,04 | 33,27 | 34,13 | -3,18% | 2.865.129,00 |
| 16.05.2025 | 35,31 | 35,39 | 34,49 | 35,25 | -0,23% | 2.425.080,00 |
| 15.05.2025 | 35,62 | 35,70 | 33,51 | 35,33 | -4,20% | 3.767.499,00 |
| 14.05.2025 | 36,38 | 37,22 | 35,99 | 36,88 | 0,60% | 3.374.052,00 |
| 13.05.2025 | 35,92 | 37,13 | 35,71 | 36,66 | 3,24% | 1.992.185,00 |
| 12.05.2025 | 35,42 | 36,50 | 35,10 | 35,51 | 4,35% | 3.213.584,00 |
| 09.05.2025 | 34,03 | 34,40 | 33,81 | 34,03 | 0,53% | 1.535.462,00 |
| 08.05.2025 | 33,11 | 34,13 | 33,06 | 33,85 | 2,67% | 1.652.142,00 |
| 07.05.2025 | 32,86 | 33,56 | 32,58 | 32,97 | 0,24% | 1.829.119,00 |
| 06.05.2025 | 32,41 | 33,02 | 32,02 | 32,89 | 1,32% | 2.141.272,00 |
| 05.05.2025 | 32,26 | 32,76 | 32,00 | 32,46 | -0,31% | 1.338.389,00 |
| 02.05.2025 | 33,00 | 33,33 | 32,41 | 32,56 | -0,52% | 2.007.920,00 |
| 01.05.2025 | 31,86 | 32,93 | 31,86 | 32,73 | 1,68% | 1.971.961,00 |
| 30.04.2025 | 32,15 | 32,43 | 30,88 | 32,19 | -0,03% | 2.366.761,00 |
| 29.04.2025 | 31,77 | 32,55 | 31,60 | 32,20 | 1,07% | 1.823.977,00 |
| 28.04.2025 | 31,90 | 32,56 | 31,52 | 31,86 | -0,06% | 2.121.758,00 |
| 25.04.2025 | 30,75 | 32,08 | 30,50 | 31,88 | 4,70% | 3.456.965,00 |
| 24.04.2025 | 28,88 | 31,17 | 28,32 | 30,45 | 0,33% | 4.568.345,00 |
| 23.04.2025 | 31,31 | 31,31 | 30,03 | 30,35 | -1,01% | 2.511.971,00 |
| 22.04.2025 | 30,53 | 31,30 | 30,34 | 30,66 | 1,29% | 2.221.097,00 |
| 21.04.2025 | 30,30 | 30,59 | 29,70 | 30,27 | -1,72% | 1.868.398,00 |
| 17.04.2025 | 30,07 | 31,21 | 29,97 | 30,80 | 3,46% | 1.939.599,00 |
| 16.04.2025 | 29,72 | 30,23 | 29,18 | 29,77 | 0,88% | 1.501.553,00 |
| 15.04.2025 | 29,16 | 29,80 | 28,77 | 29,51 | 0,75% | 2.066.423,00 |
| 14.04.2025 | 29,38 | 29,67 | 28,71 | 29,29 | 1,07% | 1.472.162,00 |
| 11.04.2025 | 28,76 | 29,23 | 28,03 | 28,98 | 1,08% | 1.570.322,00 |
| 10.04.2025 | 30,12 | 30,12 | 27,71 | 28,67 | -4,94% | 2.111.767,00 |
| 09.04.2025 | 27,30 | 30,46 | 26,00 | 30,16 | 9,16% | 3.784.600,00 |
| 08.04.2025 | 29,61 | 29,72 | 27,22 | 27,63 | -4,26% | 2.881.103,00 |
| 07.04.2025 | 28,03 | 30,91 | 27,02 | 28,86 | -1,23% | 3.025.340,00 |
| 04.04.2025 | 29,58 | 29,58 | 27,96 | 29,22 | -7,15% | 3.751.312,00 |
| 03.04.2025 | 31,88 | 32,00 | 30,40 | 31,47 | -5,01% | 3.159.707,00 |
| 02.04.2025 | 31,91 | 33,27 | 31,81 | 33,13 | 2,73% | 2.455.973,00 |
| 01.04.2025 | 30,85 | 32,35 | 30,14 | 32,25 | 3,23% | 2.909.111,00 |