52,700€
-4,22%
Echtzeit-Aktienkurs Darling Ingredients Inc.
Bid:
Ask:
Aktienkurse zur Darling Ingredients Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2026 | 55,34 | 55,40 | 49,86 | 52,07 | -5,36% | - |
| 07.04.2026 | 55,64 | 55,64 | 55,02 | 55,02 | -1,29% | 247,00 |
| 02.04.2026 | 53,42 | 55,74 | 52,90 | 55,74 | 5,05% | 2.811,00 |
| 01.04.2026 | 54,00 | 54,00 | 52,40 | 53,06 | -1,01% | 283,00 |
| 31.03.2026 | 52,80 | 54,44 | 52,80 | 53,60 | 2,41% | 825,00 |
| 30.03.2026 | 51,90 | 54,38 | 51,90 | 52,34 | 1,12% | 249,00 |
| 27.03.2026 | 51,50 | 52,80 | 50,88 | 51,76 | 1,05% | 110,00 |
| 26.03.2026 | 50,22 | 51,22 | 50,22 | 51,22 | 0,12% | 474,00 |
| 25.03.2026 | 50,42 | 51,16 | 50,22 | 51,16 | 0,51% | 144,00 |
| 24.03.2026 | 48,51 | 51,02 | 48,51 | 50,90 | 3,84% | 150,00 |
| 23.03.2026 | 47,62 | 49,02 | 47,06 | 49,02 | 3,88% | 403,00 |
| 20.03.2026 | 49,20 | 49,20 | 47,19 | 47,19 | -2,50% | 400,00 |
| 19.03.2026 | 49,16 | 49,73 | 48,40 | 48,40 | -3,66% | 564,00 |
| 18.03.2026 | 49,88 | 50,38 | 49,18 | 50,24 | 0,88% | 335,00 |
| 17.03.2026 | 49,28 | 49,91 | 49,28 | 49,80 | 4,47% | 142,00 |
| 16.03.2026 | 48,59 | 48,59 | 47,67 | 47,67 | -0,63% | 216,00 |
| 13.03.2026 | 49,49 | 49,49 | 47,76 | 47,97 | -2,64% | 1.034,00 |
| 12.03.2026 | 48,15 | 49,67 | 47,57 | 49,27 | 2,18% | 327,00 |
| 11.03.2026 | 46,00 | 48,22 | 46,00 | 48,22 | 7,61% | 3.443,00 |
| 10.03.2026 | 44,82 | 44,82 | 44,81 | 44,81 | 0,20% | 40,00 |
| 09.03.2026 | 44,38 | 45,21 | 44,38 | 44,72 | -0,89% | 319,00 |
| 06.03.2026 | 46,06 | 46,06 | 45,12 | 45,12 | -2,17% | 245,00 |
| 05.03.2026 | 45,97 | 46,28 | 45,71 | 46,12 | 0,74% | 742,00 |
| 04.03.2026 | 45,83 | 46,04 | 45,77 | 45,78 | -0,87% | 332,00 |
| 03.03.2026 | 46,03 | 46,18 | 46,03 | 46,18 | -0,26% | 150,00 |
| 02.03.2026 | 44,97 | 46,30 | 44,50 | 46,30 | 2,89% | 630,00 |
| 27.02.2026 | 44,41 | 45,00 | 44,41 | 45,00 | 0,00% | 215,00 |
| 26.02.2026 | 44,76 | 45,00 | 44,76 | 45,00 | 1,25% | 7,00 |
| 25.02.2026 | 44,66 | 44,93 | 44,16 | 44,45 | 1,80% | - |
| 24.02.2026 | 43,66 | 43,66 | 43,66 | 43,66 | 0,07% | 1,00 |
| 23.02.2026 | 43,53 | 43,63 | 43,53 | 43,63 | 0,00% | 236,00 |
| 20.02.2026 | 44,29 | 44,29 | 43,21 | 43,63 | -0,16% | 300,00 |
| 19.02.2026 | 44,09 | 44,09 | 43,70 | 43,70 | -1,80% | 2.588,00 |
| 18.02.2026 | 43,07 | 44,50 | 43,07 | 44,50 | 2,28% | 2.419,00 |
| 17.02.2026 | 43,10 | 43,51 | 43,10 | 43,51 | -0,30% | 106,00 |
| 16.02.2026 | 43,22 | 43,79 | 43,19 | 43,64 | -0,82% | 835,00 |
| 13.02.2026 | 43,80 | 44,34 | 43,80 | 44,00 | 3,95% | 320,00 |
| 12.02.2026 | 41,90 | 42,67 | 41,90 | 42,33 | 1,61% | 577,00 |
| 11.02.2026 | 40,88 | 41,66 | 40,88 | 41,66 | 1,73% | 37,00 |
| 10.02.2026 | 40,43 | 40,95 | 40,43 | 40,95 | 0,71% | 152,00 |
| 09.02.2026 | 41,03 | 41,03 | 40,38 | 40,66 | -0,59% | 1.822,00 |
| 06.02.2026 | 39,77 | 41,23 | 39,68 | 40,90 | 2,33% | 881,00 |
| 05.02.2026 | 40,91 | 40,91 | 39,97 | 39,97 | -0,94% | 1.242,00 |
| 04.02.2026 | 40,75 | 40,80 | 40,35 | 40,35 | 0,60% | 683,00 |
| 03.02.2026 | 39,99 | 40,35 | 39,99 | 40,11 | -0,55% | 349,00 |
| 02.02.2026 | 38,21 | 40,33 | 37,84 | 40,33 | 5,01% | 2.788,00 |
| 30.01.2026 | 38,22 | 38,44 | 38,16 | 38,41 | 0,16% | - |
| 29.01.2026 | 36,84 | 39,43 | 36,79 | 38,35 | 4,70% | - |
| 28.01.2026 | 36,84 | 37,02 | 36,36 | 36,63 | 1,79% | - |
| 27.01.2026 | 35,81 | 36,50 | 35,38 | 35,98 | 0,39% | - |
| 26.01.2026 | 36,10 | 36,30 | 35,32 | 35,84 | -0,14% | - |
| 23.01.2026 | 36,24 | 36,24 | 35,81 | 35,89 | -0,22% | 48,00 |
| 22.01.2026 | 35,69 | 36,50 | 35,69 | 35,97 | 4,87% | 5.695,00 |
| 21.01.2026 | 34,29 | 34,30 | 34,29 | 34,30 | 3,25% | 479,00 |
| 20.01.2026 | 33,36 | 33,36 | 33,22 | 33,22 | -0,87% | 389,00 |
| 19.01.2026 | 33,54 | 33,87 | 33,51 | 33,51 | -2,39% | 69,00 |
| 16.01.2026 | 34,18 | 34,33 | 34,18 | 34,33 | 0,09% | 110,00 |
| 15.01.2026 | 34,03 | 34,30 | 34,03 | 34,30 | 0,62% | 8,00 |
| 14.01.2026 | 34,41 | 35,22 | 34,09 | 34,09 | -0,04% | 319,00 |
| 13.01.2026 | 33,77 | 34,45 | 33,72 | 34,11 | 3,04% | - |
| 12.01.2026 | 33,47 | 33,47 | 33,10 | 33,10 | -1,19% | 33,00 |
| 09.01.2026 | 33,47 | 33,50 | 33,47 | 33,50 | 5,88% | 50,00 |
| 08.01.2026 | 31,35 | 31,64 | 31,35 | 31,64 | 0,19% | 120,00 |
| 07.01.2026 | 32,32 | 32,32 | 31,58 | 31,58 | -1,03% | 12,00 |
| 06.01.2026 | 31,91 | 31,91 | 31,91 | 31,91 | -0,99% | 25,00 |
| 05.01.2026 | 32,12 | 32,23 | 32,12 | 32,23 | -0,37% | 12,00 |
| 02.01.2026 | 30,80 | 32,35 | 30,68 | 32,35 | 7,19% | 208,00 |
| 30.12.2025 | 30,19 | 30,48 | 30,18 | 30,18 | -0,43% | 75,00 |
| 29.12.2025 | 30,62 | 30,64 | 30,23 | 30,31 | 3,24% | 477,00 |
| 23.12.2025 | 29,63 | 29,63 | 29,34 | 29,36 | 0,48% | 429,00 |
| 22.12.2025 | 29,54 | 29,54 | 29,01 | 29,22 | -0,48% | 1.636,00 |
| 19.12.2025 | 29,51 | 29,51 | 29,36 | 29,36 | -1,08% | 315,00 |
| 18.12.2025 | 29,68 | 29,68 | 29,68 | 29,68 | -0,40% | 24,00 |
| 17.12.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 0,17% | 1,00 |
| 16.12.2025 | 29,75 | 29,75 | 29,75 | 29,75 | -3,13% | 133,00 |
| 15.12.2025 | 31,43 | 31,43 | 30,52 | 30,71 | -2,48% | 233,00 |
| 12.12.2025 | 31,49 | 31,49 | 31,49 | 31,49 | 0,83% | 51,00 |
| 11.12.2025 | 29,93 | 31,23 | 29,93 | 31,23 | 5,01% | 684,00 |
| 10.12.2025 | 30,01 | 30,01 | 29,74 | 29,74 | -2,65% | 102,00 |
| 09.12.2025 | 30,55 | 30,55 | 30,55 | 30,55 | -1,55% | 81,00 |
| 08.12.2025 | 31,54 | 31,54 | 31,03 | 31,03 | -1,96% | 112,00 |
| 05.12.2025 | 31,39 | 31,65 | 31,20 | 31,65 | 1,28% | - |
| 04.12.2025 | 31,49 | 31,49 | 31,25 | 31,25 | -2,25% | 137,00 |
| 03.12.2025 | 31,69 | 32,00 | 31,69 | 31,97 | -0,09% | 18,00 |
| 02.12.2025 | 31,45 | 32,00 | 31,45 | 32,00 | 1,30% | 855,00 |
| 01.12.2025 | 31,52 | 31,59 | 31,36 | 31,59 | 0,13% | 725,00 |
| 28.11.2025 | 31,81 | 31,81 | 31,55 | 31,55 | 0,35% | 72,00 |
| 27.11.2025 | 31,44 | 31,44 | 31,44 | 31,44 | 1,29% | 100,00 |
| 26.11.2025 | 31,04 | 31,04 | 31,04 | 31,04 | 6,74% | 23,00 |
| 25.11.2025 | 29,10 | 29,10 | 29,08 | 29,08 | -0,62% | 4,00 |
| 24.11.2025 | 28,93 | 29,26 | 28,93 | 29,26 | 0,17% | 41,00 |
| 21.11.2025 | 29,21 | 29,21 | 29,21 | 29,21 | -2,96% | 118,00 |
| 20.11.2025 | 30,03 | 30,10 | 30,03 | 30,10 | 3,79% | 12,00 |
| 19.11.2025 | 30,15 | 30,21 | 29,00 | 29,00 | -3,85% | 126,00 |
| 18.11.2025 | 29,35 | 30,16 | 29,35 | 30,16 | 0,13% | 681,00 |
| 17.11.2025 | 30,25 | 30,25 | 30,12 | 30,12 | 1,62% | 141,00 |
| 14.11.2025 | 29,64 | 29,64 | 29,64 | 29,64 | -0,13% | 461,00 |
| 13.11.2025 | 29,68 | 29,68 | 29,68 | 29,68 | -0,74% | 35,00 |
| 12.11.2025 | 29,90 | 29,90 | 29,90 | 29,90 | 1,29% | 3,00 |
| 11.11.2025 | 28,97 | 29,52 | 28,97 | 29,52 | 3,98% | 238,00 |