31,650€
-0,16%
Echtzeit-Aktienkurs Darling Ingredients Inc.
Bid:
Ask:
Aktienkurse zur Darling Ingredients Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 31,67 | 32,02 | 31,35 | 31,39 | -0,98% | - |
| 13.09.2024 | 31,07 | 31,70 | 31,07 | 31,70 | 1,54% | 2.913,00 |
| 12.09.2024 | 31,22 | 31,22 | 31,22 | 31,22 | 4,66% | 10,00 |
| 11.09.2024 | 29,83 | 29,83 | 29,83 | 29,83 | -3,05% | 20,00 |
| 10.09.2024 | 30,77 | 30,77 | 30,77 | 30,77 | -8,59% | 160,00 |
| 09.09.2024 | 33,55 | 33,66 | 33,55 | 33,66 | 1,69% | 16,00 |
| 06.09.2024 | 34,68 | 35,17 | 33,10 | 33,10 | -6,79% | 573,00 |
| 05.09.2024 | 35,44 | 35,51 | 35,44 | 35,51 | -1,48% | 46,00 |
| 04.09.2024 | 36,27 | 36,49 | 36,02 | 36,05 | -3,65% | - |
| 03.09.2024 | 37,41 | 37,41 | 37,41 | 37,41 | -1,01% | 82,00 |
| 02.09.2024 | 37,79 | 37,79 | 37,79 | 37,79 | 0,59% | 1,00 |
| 30.08.2024 | 37,80 | 37,95 | 37,57 | 37,57 | 1,27% | - |
| 29.08.2024 | 37,29 | 37,74 | 36,77 | 37,10 | -0,13% | - |
| 28.08.2024 | 37,15 | 37,15 | 37,15 | 37,15 | 0,87% | 150,00 |
| 27.08.2024 | 35,69 | 36,83 | 35,69 | 36,83 | 2,45% | 26,00 |
| 26.08.2024 | 35,95 | 35,95 | 35,95 | 35,95 | 1,61% | 2,00 |
| 23.08.2024 | 35,38 | 35,38 | 35,38 | 35,38 | 0,20% | 1,00 |
| 22.08.2024 | 35,31 | 35,31 | 35,31 | 35,31 | 0,37% | 60,00 |
| 21.08.2024 | 35,18 | 35,18 | 35,18 | 35,18 | -3,22% | 8,00 |
| 20.08.2024 | 36,35 | 36,35 | 36,35 | 36,35 | 1,20% | 32,00 |
| 19.08.2024 | 35,92 | 35,92 | 35,92 | 35,92 | 0,06% | 64,00 |
| 16.08.2024 | 35,90 | 35,90 | 35,90 | 35,90 | -3,00% | 34,00 |
| 15.08.2024 | 37,01 | 37,01 | 37,01 | 37,01 | 0,84% | 1,00 |
| 14.08.2024 | 37,11 | 37,11 | 36,70 | 36,70 | -1,61% | 268,00 |
| 13.08.2024 | 32,31 | 37,30 | 32,31 | 37,30 | 16,05% | 6.204,00 |
| 12.08.2024 | 32,33 | 32,33 | 32,14 | 32,14 | -1,59% | 45,00 |
| 09.08.2024 | 32,66 | 32,66 | 32,66 | 32,66 | -1,00% | 90,00 |
| 08.08.2024 | 32,36 | 32,99 | 32,36 | 32,99 | 0,98% | 21,00 |
| 07.08.2024 | 32,86 | 33,13 | 32,67 | 32,67 | -0,73% | 140,00 |
| 06.08.2024 | 32,74 | 32,91 | 32,74 | 32,91 | 0,70% | 240,00 |
| 05.08.2024 | 33,17 | 33,26 | 32,33 | 32,68 | -6,60% | 1.136,00 |
| 02.08.2024 | 35,38 | 35,48 | 34,99 | 34,99 | -4,43% | 285,00 |
| 01.08.2024 | 37,09 | 37,09 | 36,61 | 36,61 | -0,81% | 69,00 |
| 31.07.2024 | 36,34 | 37,52 | 36,34 | 36,91 | 6,74% | 120,00 |
| 30.07.2024 | 35,31 | 35,31 | 34,58 | 34,58 | -2,30% | 45,00 |
| 29.07.2024 | 35,96 | 36,12 | 35,02 | 35,40 | 0,01% | - |
| 26.07.2024 | 36,60 | 36,80 | 35,38 | 35,39 | -3,88% | - |
| 25.07.2024 | 36,82 | 36,82 | 36,82 | 36,82 | 9,13% | 949,00 |
| 24.07.2024 | 33,88 | 33,88 | 33,74 | 33,74 | -2,20% | 230,00 |
| 23.07.2024 | 34,45 | 34,50 | 34,45 | 34,50 | 1,17% | 30,00 |
| 22.07.2024 | 34,65 | 34,70 | 34,10 | 34,10 | -1,02% | 254,00 |
| 19.07.2024 | 34,94 | 35,00 | 34,00 | 34,45 | -1,99% | 421,00 |
| 18.07.2024 | 34,88 | 35,26 | 34,36 | 35,15 | 1,41% | - |
| 17.07.2024 | 34,35 | 34,66 | 34,23 | 34,66 | 1,82% | 191,00 |
| 16.07.2024 | 34,04 | 34,04 | 34,04 | 34,04 | -0,12% | 51,00 |
| 15.07.2024 | 34,08 | 34,08 | 34,08 | 34,08 | -3,46% | 6,00 |
| 12.07.2024 | 35,24 | 35,56 | 35,24 | 35,30 | 1,00% | 58,00 |
| 11.07.2024 | 33,82 | 34,95 | 33,82 | 34,95 | 3,01% | 76,00 |
| 10.07.2024 | 33,93 | 33,93 | 33,93 | 33,93 | 2,79% | 162,00 |
| 09.07.2024 | 33,23 | 33,23 | 32,90 | 33,01 | -1,17% | 3.615,00 |
| 08.07.2024 | 33,16 | 33,48 | 33,16 | 33,40 | -0,06% | 702,00 |
| 05.07.2024 | 34,27 | 34,27 | 33,41 | 33,42 | -2,54% | 270,00 |
| 04.07.2024 | 34,39 | 34,39 | 34,29 | 34,29 | -1,21% | 33,00 |
| 03.07.2024 | 34,71 | 34,71 | 34,71 | 34,71 | 0,96% | 146,00 |
| 02.07.2024 | 33,24 | 34,38 | 33,09 | 34,38 | -0,09% | 358,00 |
| 01.07.2024 | 34,41 | 34,41 | 34,41 | 34,41 | 0,26% | 2,00 |
| 28.06.2024 | 34,02 | 34,32 | 34,02 | 34,32 | 0,97% | 253,00 |
| 27.06.2024 | 33,38 | 33,99 | 33,30 | 33,99 | 2,26% | - |
| 26.06.2024 | 33,70 | 33,70 | 33,24 | 33,24 | -1,10% | 290,00 |
| 25.06.2024 | 34,05 | 34,05 | 33,61 | 33,61 | 0,63% | 107,00 |
| 24.06.2024 | 33,39 | 33,40 | 33,39 | 33,40 | 3,50% | 5,00 |
| 21.06.2024 | 32,27 | 32,27 | 32,27 | 32,27 | -1,04% | 40,00 |
| 20.06.2024 | 32,39 | 33,10 | 32,39 | 32,61 | 2,03% | 3.263,00 |
| 19.06.2024 | 32,01 | 32,01 | 31,96 | 31,96 | 0,25% | 180,00 |
| 18.06.2024 | 32,63 | 33,02 | 31,72 | 31,88 | -2,95% | 479,00 |
| 17.06.2024 | 33,01 | 33,38 | 32,85 | 32,85 | -3,41% | 1.618,00 |
| 14.06.2024 | 34,01 | 34,01 | 34,01 | 34,01 | 1,19% | 200,00 |
| 13.06.2024 | 33,94 | 33,94 | 32,70 | 33,61 | -6,38% | 221,00 |
| 12.06.2024 | 35,28 | 35,90 | 35,08 | 35,90 | 3,67% | 723,00 |
| 11.06.2024 | 34,99 | 34,99 | 34,63 | 34,63 | -1,00% | 160,00 |
| 10.06.2024 | 34,26 | 34,98 | 33,94 | 34,98 | 1,98% | 215,00 |
| 07.06.2024 | 34,99 | 34,99 | 34,30 | 34,30 | -1,32% | 111,00 |
| 06.06.2024 | 34,68 | 34,83 | 34,68 | 34,76 | 0,03% | 99,00 |
| 05.06.2024 | 35,36 | 36,00 | 34,72 | 34,75 | -1,45% | 1.180,00 |
| 04.06.2024 | 36,64 | 36,64 | 35,26 | 35,26 | -3,87% | 96,00 |
| 03.06.2024 | 37,47 | 37,47 | 36,68 | 36,68 | -0,81% | 66,00 |
| 31.05.2024 | 36,55 | 36,98 | 36,05 | 36,98 | 1,54% | 185,00 |
| 30.05.2024 | 36,72 | 36,95 | 36,09 | 36,42 | -2,12% | - |
| 29.05.2024 | 38,49 | 38,49 | 37,21 | 37,21 | -1,40% | 222,00 |
| 28.05.2024 | 37,74 | 37,74 | 37,74 | 37,74 | -0,11% | 15,00 |
| 27.05.2024 | 37,78 | 37,78 | 37,78 | 37,78 | 0,94% | 8,00 |
| 24.05.2024 | 37,37 | 37,76 | 37,14 | 37,43 | 1,33% | 185,00 |
| 23.05.2024 | 38,79 | 39,12 | 36,94 | 36,94 | -6,48% | 317,00 |
| 22.05.2024 | 39,50 | 39,50 | 39,50 | 39,50 | -0,13% | 10,00 |
| 21.05.2024 | 39,41 | 39,65 | 39,26 | 39,55 | -0,88% | 277,00 |
| 20.05.2024 | 39,90 | 39,90 | 39,90 | 39,90 | -0,25% | 40,00 |
| 17.05.2024 | 40,47 | 40,50 | 40,00 | 40,00 | -1,94% | 146,00 |
| 16.05.2024 | 40,08 | 40,79 | 39,55 | 40,79 | 1,87% | - |
| 15.05.2024 | 41,56 | 41,56 | 39,85 | 40,04 | -3,55% | 227,00 |
| 14.05.2024 | 43,23 | 43,65 | 41,35 | 41,52 | -3,05% | - |
| 13.05.2024 | 42,82 | 42,82 | 42,82 | 42,82 | 0,80% | 10,00 |
| 10.05.2024 | 42,62 | 42,62 | 42,48 | 42,48 | -0,12% | 13,00 |
| 09.05.2024 | 40,96 | 42,53 | 40,96 | 42,53 | 2,88% | 277,00 |
| 08.05.2024 | 41,32 | 41,34 | 41,32 | 41,34 | -0,07% | 210,00 |
| 07.05.2024 | 40,42 | 41,37 | 40,42 | 41,37 | 3,24% | 166,00 |
| 06.05.2024 | 40,07 | 40,07 | 40,07 | 40,07 | 0,81% | 1,00 |
| 03.05.2024 | 39,76 | 39,76 | 39,75 | 39,75 | 1,27% | 3.500,00 |
| 02.05.2024 | 39,34 | 39,44 | 39,25 | 39,25 | -4,48% | 161,00 |
| 30.04.2024 | 41,09 | 41,09 | 41,09 | 41,09 | -0,89% | 300,00 |
| 29.04.2024 | 41,56 | 42,00 | 41,46 | 41,46 | -1,24% | 238,00 |