41,170$
-1,46%
Echtzeit-Aktienkurs Darling Ingredients Inc.
Bid:
Ask:
Aktienkurse zur Darling Ingredients Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 41,47 | 41,68 | 41,03 | 41,16 | -1,48% | 2.173.916,00 |
| 20.11.2024 | 41,76 | 42,16 | 41,21 | 41,78 | -0,05% | 1.869.747,00 |
| 19.11.2024 | 41,62 | 42,10 | 41,03 | 41,80 | -1,62% | 1.204.418,00 |
| 18.11.2024 | 42,74 | 43,49 | 42,26 | 42,49 | -1,30% | 2.335.526,00 |
| 15.11.2024 | 41,35 | 43,27 | 41,35 | 43,05 | 4,80% | 3.703.018,00 |
| 14.11.2024 | 41,75 | 42,33 | 40,99 | 41,08 | -2,19% | 1.079.178,00 |
| 13.11.2024 | 42,58 | 42,91 | 41,72 | 42,00 | -1,55% | 1.413.503,00 |
| 12.11.2024 | 42,34 | 42,87 | 42,03 | 42,66 | -0,09% | 2.107.281,00 |
| 11.11.2024 | 41,39 | 43,32 | 41,00 | 42,70 | 4,97% | 2.544.203,00 |
| 08.11.2024 | 39,87 | 40,88 | 39,83 | 40,68 | 0,82% | 1.910.503,00 |
| 07.11.2024 | 39,40 | 40,41 | 38,81 | 40,35 | 2,46% | 2.031.869,00 |
| 06.11.2024 | 39,01 | 39,93 | 36,08 | 39,38 | -1,62% | 4.031.089,00 |
| 05.11.2024 | 39,55 | 40,18 | 39,22 | 40,03 | 0,58% | 2.134.071,00 |
| 04.11.2024 | 39,69 | 40,39 | 39,62 | 39,80 | 1,02% | 1.678.823,00 |
| 01.11.2024 | 39,50 | 40,42 | 39,11 | 39,40 | 0,74% | 1.584.610,00 |
| 31.10.2024 | 39,65 | 39,89 | 39,11 | 39,11 | -1,88% | 1.233.037,00 |
| 30.10.2024 | 39,15 | 41,00 | 38,80 | 39,86 | 2,05% | 2.599.580,00 |
| 29.10.2024 | 39,50 | 39,72 | 39,05 | 39,06 | -1,04% | 1.503.208,00 |
| 28.10.2024 | 39,17 | 40,07 | 38,91 | 39,47 | 0,92% | 1.821.013,00 |
| 25.10.2024 | 38,42 | 40,12 | 38,13 | 39,11 | 3,58% | 2.307.411,00 |
| 24.10.2024 | 36,50 | 39,33 | 36,50 | 37,76 | -1,28% | 3.843.531,00 |
| 23.10.2024 | 38,43 | 38,84 | 37,96 | 38,25 | -0,80% | 2.627.980,00 |
| 22.10.2024 | 38,29 | 38,81 | 38,00 | 38,56 | 0,97% | 1.871.510,00 |
| 21.10.2024 | 38,38 | 38,59 | 37,63 | 38,19 | -0,34% | 1.309.019,00 |
| 18.10.2024 | 37,30 | 38,43 | 36,69 | 38,32 | 2,98% | 2.125.571,00 |
| 17.10.2024 | 36,44 | 37,26 | 35,82 | 37,21 | 2,68% | 1.953.360,00 |
| 16.10.2024 | 35,37 | 36,45 | 35,23 | 36,24 | 3,19% | 2.277.972,00 |
| 15.10.2024 | 36,20 | 36,37 | 35,07 | 35,12 | -4,41% | 2.017.968,00 |
| 14.10.2024 | 36,95 | 36,95 | 36,03 | 36,74 | -0,65% | 1.500.447,00 |
| 11.10.2024 | 35,95 | 37,13 | 35,95 | 36,98 | 2,67% | 1.141.289,00 |
| 10.10.2024 | 36,38 | 36,63 | 35,85 | 36,02 | -0,63% | 1.737.998,00 |
| 09.10.2024 | 36,65 | 36,95 | 36,18 | 36,25 | -0,88% | 1.415.764,00 |
| 08.10.2024 | 36,85 | 37,40 | 36,54 | 36,57 | -2,35% | 1.158.700,00 |
| 07.10.2024 | 36,23 | 37,58 | 35,96 | 37,45 | 1,38% | 1.483.030,00 |
| 04.10.2024 | 36,80 | 37,13 | 36,59 | 36,94 | 2,30% | 943.902,00 |
| 03.10.2024 | 35,98 | 36,24 | 35,17 | 36,11 | -0,50% | 998.132,00 |
| 02.10.2024 | 36,59 | 36,59 | 35,69 | 36,29 | -0,87% | 1.204.181,00 |
| 01.10.2024 | 37,01 | 37,27 | 36,37 | 36,61 | -1,48% | 1.221.712,00 |
| 30.09.2024 | 37,44 | 37,69 | 36,85 | 37,16 | -1,59% | 1.181.676,00 |
| 27.09.2024 | 37,34 | 38,55 | 37,01 | 37,76 | 3,57% | 1.760.885,00 |
| 26.09.2024 | 35,34 | 37,06 | 35,22 | 36,46 | 1,11% | 1.586.987,00 |
| 25.09.2024 | 36,87 | 36,99 | 35,86 | 36,06 | -2,36% | 1.855.775,00 |
| 24.09.2024 | 37,01 | 37,66 | 36,44 | 36,93 | 0,90% | 2.265.285,00 |
| 23.09.2024 | 36,49 | 37,05 | 35,82 | 36,60 | -0,41% | 1.280.373,00 |
| 20.09.2024 | 36,96 | 37,10 | 36,05 | 36,75 | -0,94% | 2.698.286,00 |
| 19.09.2024 | 36,85 | 37,26 | 36,50 | 37,10 | 3,26% | 1.745.146,00 |
| 18.09.2024 | 35,51 | 37,12 | 35,48 | 35,93 | 1,33% | 1.244.094,00 |
| 17.09.2024 | 35,64 | 36,22 | 35,14 | 35,46 | 0,34% | 1.187.338,00 |
| 16.09.2024 | 35,51 | 35,64 | 34,87 | 35,34 | 0,37% | 1.070.920,00 |
| 13.09.2024 | 34,48 | 35,90 | 34,32 | 35,21 | 2,86% | 1.298.222,00 |
| 12.09.2024 | 34,20 | 34,57 | 33,68 | 34,23 | -0,47% | 2.618.076,00 |
| 11.09.2024 | 33,79 | 34,50 | 32,67 | 34,39 | 1,18% | 2.928.074,00 |
| 10.09.2024 | 35,27 | 35,56 | 33,76 | 33,99 | -3,55% | 2.787.514,00 |
| 09.09.2024 | 36,80 | 37,10 | 35,22 | 35,24 | -4,08% | 2.402.521,00 |
| 06.09.2024 | 39,01 | 39,30 | 36,47 | 36,74 | -5,89% | 2.206.172,00 |
| 05.09.2024 | 39,84 | 39,92 | 39,03 | 39,04 | -0,20% | 1.019.261,00 |
| 04.09.2024 | 40,05 | 40,44 | 38,98 | 39,12 | -3,05% | 1.627.669,00 |
| 03.09.2024 | 40,63 | 41,56 | 40,19 | 40,35 | -3,31% | 1.465.769,00 |
| 30.08.2024 | 41,89 | 41,97 | 41,28 | 41,73 | -0,12% | 1.298.288,00 |
| 29.08.2024 | 41,79 | 41,92 | 40,65 | 41,78 | 0,53% | 1.950.720,00 |
| 28.08.2024 | 41,00 | 41,69 | 40,75 | 41,56 | 0,24% | 1.883.460,00 |
| 27.08.2024 | 39,90 | 41,67 | 39,74 | 41,46 | 3,52% | 2.198.514,00 |
| 26.08.2024 | 40,96 | 41,07 | 39,51 | 40,05 | -0,52% | 1.836.949,00 |
| 23.08.2024 | 39,47 | 40,51 | 39,40 | 40,26 | 3,13% | 1.172.205,00 |
| 22.08.2024 | 38,98 | 39,54 | 38,94 | 39,04 | 0,67% | 1.182.757,00 |
| 21.08.2024 | 39,38 | 39,43 | 38,38 | 38,78 | -0,72% | 1.623.233,00 |
| 20.08.2024 | 39,72 | 39,95 | 38,97 | 39,06 | -1,91% | 1.939.631,00 |
| 19.08.2024 | 39,95 | 40,47 | 39,70 | 39,82 | -0,25% | 1.571.258,00 |
| 16.08.2024 | 40,57 | 40,89 | 39,52 | 39,92 | -2,44% | 2.293.503,00 |
| 15.08.2024 | 41,00 | 41,53 | 40,66 | 40,92 | 1,21% | 1.852.815,00 |
| 14.08.2024 | 40,76 | 40,95 | 40,01 | 40,43 | -0,37% | 3.504.842,00 |
| 13.08.2024 | 36,25 | 41,30 | 35,97 | 40,58 | 14,92% | 7.533.197,00 |
| 12.08.2024 | 35,38 | 35,51 | 34,83 | 35,31 | -0,37% | 1.597.617,00 |
| 09.08.2024 | 36,43 | 36,43 | 35,35 | 35,44 | -2,85% | 1.682.606,00 |
| 08.08.2024 | 35,71 | 36,53 | 35,56 | 36,48 | 2,18% | 1.519.737,00 |
| 07.08.2024 | 36,56 | 36,80 | 35,52 | 35,70 | 0,42% | 1.577.124,00 |
| 06.08.2024 | 35,90 | 36,74 | 35,53 | 35,55 | -0,70% | 1.350.716,00 |
| 05.08.2024 | 35,95 | 36,29 | 35,32 | 35,80 | -4,58% | 2.032.013,00 |
| 02.08.2024 | 38,51 | 38,86 | 37,18 | 37,52 | -3,62% | 1.873.086,00 |
| 01.08.2024 | 39,60 | 40,41 | 38,50 | 38,93 | -2,01% | 1.975.371,00 |
| 31.07.2024 | 39,24 | 40,74 | 38,75 | 39,73 | 1,27% | 2.707.853,00 |
| 30.07.2024 | 38,06 | 39,32 | 37,51 | 39,23 | 2,32% | 1.756.160,00 |
| 29.07.2024 | 38,85 | 38,90 | 37,77 | 38,34 | -1,36% | 1.962.957,00 |
| 26.07.2024 | 39,64 | 39,88 | 38,32 | 38,87 | -1,79% | 3.956.900,00 |
| 25.07.2024 | 37,67 | 40,24 | 37,20 | 39,58 | 7,29% | 4.295.375,00 |
| 24.07.2024 | 36,86 | 37,59 | 36,65 | 36,89 | -0,65% | 1.609.341,00 |
| 23.07.2024 | 37,05 | 37,47 | 36,73 | 37,13 | -0,80% | 1.748.943,00 |
| 22.07.2024 | 37,74 | 37,74 | 36,93 | 37,43 | 0,05% | 1.323.667,00 |
| 19.07.2024 | 37,82 | 37,88 | 36,84 | 37,41 | -1,21% | 1.840.172,00 |
| 18.07.2024 | 37,70 | 38,48 | 37,44 | 37,87 | -0,29% | 1.466.113,00 |
| 17.07.2024 | 37,50 | 38,67 | 37,44 | 37,98 | 1,15% | 1.711.336,00 |
| 16.07.2024 | 37,23 | 37,57 | 36,83 | 37,55 | 0,83% | 1.811.162,00 |
| 15.07.2024 | 37,88 | 37,95 | 37,03 | 37,24 | -2,00% | 1.574.957,00 |
| 12.07.2024 | 38,01 | 38,72 | 37,76 | 38,00 | 0,05% | 1.501.887,00 |
| 11.07.2024 | 37,44 | 38,24 | 37,23 | 37,98 | 2,84% | 1.775.131,00 |
| 10.07.2024 | 36,48 | 37,04 | 35,98 | 36,93 | 1,85% | 1.216.582,00 |
| 09.07.2024 | 35,74 | 36,44 | 35,53 | 36,26 | 0,61% | 1.925.830,00 |
| 08.07.2024 | 36,39 | 36,83 | 35,78 | 36,04 | -0,25% | 1.347.761,00 |
| 05.07.2024 | 36,85 | 36,96 | 35,97 | 36,13 | -2,25% | 2.646.997,00 |
| 03.07.2024 | 37,48 | 38,04 | 36,79 | 36,96 | -0,65% | 1.200.923,00 |