31,750€
-0,78%
Echtzeit-Aktienkurs Darling Ingredients Inc.
Bid:
Ask:
Aktienkurse zur Darling Ingredients Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 32,28 | 32,65 | 32,28 | 32,65 | 2,03% | 128,00 |
| 19.12.2024 | 32,34 | 33,02 | 32,00 | 32,00 | -4,53% | 380,00 |
| 18.12.2024 | 33,55 | 33,55 | 33,52 | 33,52 | 5,41% | 210,00 |
| 17.12.2024 | 32,05 | 32,05 | 31,80 | 31,80 | -2,81% | 47,00 |
| 16.12.2024 | 33,45 | 33,55 | 32,72 | 32,72 | -0,34% | 427,00 |
| 13.12.2024 | 34,04 | 34,19 | 32,83 | 32,83 | -5,25% | 1.040,00 |
| 12.12.2024 | 35,67 | 35,67 | 34,65 | 34,65 | -2,01% | 70,00 |
| 11.12.2024 | 35,39 | 35,39 | 35,36 | 35,36 | -1,31% | 187,00 |
| 10.12.2024 | 34,17 | 35,83 | 34,17 | 35,83 | 1,56% | 119,00 |
| 09.12.2024 | 34,23 | 35,46 | 34,23 | 35,28 | 5,25% | 37,00 |
| 06.12.2024 | 33,70 | 33,70 | 33,15 | 33,52 | -2,07% | 300,00 |
| 05.12.2024 | 34,79 | 35,20 | 34,23 | 34,23 | -3,63% | 3.150,00 |
| 04.12.2024 | 35,52 | 35,52 | 35,52 | 35,52 | -5,91% | 50,00 |
| 03.12.2024 | 37,63 | 37,75 | 37,63 | 37,75 | -1,82% | 9,00 |
| 02.12.2024 | 38,83 | 38,83 | 38,45 | 38,45 | -0,27% | 81,00 |
| 29.11.2024 | 38,37 | 38,79 | 38,25 | 38,56 | 0,17% | - |
| 28.11.2024 | 38,49 | 38,53 | 38,44 | 38,49 | -1,36% | - |
| 27.11.2024 | 39,14 | 40,08 | 38,85 | 39,02 | 2,77% | - |
| 26.11.2024 | 37,97 | 37,97 | 37,97 | 37,97 | -0,73% | 1,00 |
| 25.11.2024 | 38,75 | 38,75 | 38,25 | 38,25 | -1,96% | 68,00 |
| 22.11.2024 | 39,28 | 39,74 | 38,53 | 39,02 | -1,53% | - |
| 21.11.2024 | 39,60 | 39,91 | 39,09 | 39,62 | 0,05% | - |
| 20.11.2024 | 39,61 | 39,87 | 39,60 | 39,60 | 0,93% | 292,00 |
| 19.11.2024 | 40,19 | 40,27 | 38,79 | 39,24 | -2,18% | - |
| 18.11.2024 | 40,54 | 41,00 | 40,11 | 40,11 | -0,72% | 134,00 |
| 15.11.2024 | 38,80 | 40,40 | 38,80 | 40,40 | 1,25% | 588,00 |
| 14.11.2024 | 39,99 | 39,99 | 39,89 | 39,90 | -0,20% | 144,00 |
| 13.11.2024 | 39,98 | 39,98 | 39,98 | 39,98 | -0,42% | 49,00 |
| 12.11.2024 | 39,96 | 40,15 | 39,62 | 40,15 | 0,65% | 321,00 |
| 11.11.2024 | 37,95 | 40,28 | 37,95 | 39,89 | 6,60% | 553,00 |
| 08.11.2024 | 37,24 | 37,42 | 37,24 | 37,42 | 2,52% | 27,00 |
| 07.11.2024 | 36,47 | 36,83 | 36,47 | 36,50 | -0,63% | 119,00 |
| 06.11.2024 | 37,79 | 38,00 | 36,67 | 36,73 | 0,93% | 974,00 |
| 05.11.2024 | 36,50 | 36,50 | 36,34 | 36,39 | -0,84% | 107,00 |
| 04.11.2024 | 36,02 | 36,70 | 36,02 | 36,70 | -0,68% | 3,00 |
| 01.11.2024 | 36,35 | 36,95 | 36,35 | 36,95 | 0,68% | 6,00 |
| 31.10.2024 | 36,70 | 36,70 | 36,70 | 36,70 | -0,73% | 16,00 |
| 30.10.2024 | 36,97 | 36,97 | 36,97 | 36,97 | 1,76% | 40,00 |
| 29.10.2024 | 36,33 | 36,33 | 36,33 | 36,33 | 0,28% | 463,00 |
| 28.10.2024 | 36,23 | 36,23 | 36,23 | 36,23 | 4,11% | 100,00 |
| 25.10.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 0,00% | 23,00 |
| 24.10.2024 | 34,00 | 34,80 | 33,83 | 34,80 | -1,30% | 758,00 |
| 23.10.2024 | 35,91 | 35,91 | 35,26 | 35,26 | -0,17% | 478,00 |
| 22.10.2024 | 35,32 | 35,32 | 35,32 | 35,32 | -0,31% | 26,00 |
| 21.10.2024 | 35,07 | 35,43 | 35,07 | 35,43 | 4,30% | 7,00 |
| 18.10.2024 | 33,97 | 33,97 | 33,97 | 33,97 | -0,38% | 345,00 |
| 17.10.2024 | 33,30 | 34,10 | 33,30 | 34,10 | 2,74% | 75,00 |
| 16.10.2024 | 32,11 | 33,19 | 32,11 | 33,19 | 0,97% | 264,00 |
| 15.10.2024 | 33,75 | 33,76 | 32,69 | 32,87 | -1,88% | - |
| 14.10.2024 | 33,50 | 33,50 | 33,50 | 33,50 | -0,37% | 60,00 |
| 11.10.2024 | 32,92 | 33,66 | 32,83 | 33,63 | 1,33% | - |
| 10.10.2024 | 33,11 | 33,50 | 32,89 | 33,19 | -0,02% | - |
| 09.10.2024 | 33,49 | 33,49 | 33,19 | 33,19 | -1,63% | 210,00 |
| 08.10.2024 | 34,10 | 34,10 | 33,74 | 33,74 | 0,54% | 287,00 |
| 07.10.2024 | 33,74 | 33,74 | 33,36 | 33,56 | -0,50% | 48,00 |
| 04.10.2024 | 32,63 | 33,73 | 32,63 | 33,73 | 3,50% | 126,00 |
| 03.10.2024 | 32,59 | 32,59 | 32,59 | 32,59 | -0,18% | 15,00 |
| 02.10.2024 | 32,87 | 32,87 | 32,65 | 32,65 | -2,60% | 18,00 |
| 01.10.2024 | 33,52 | 33,52 | 33,52 | 33,52 | -1,27% | 1,00 |
| 30.09.2024 | 33,95 | 33,95 | 33,95 | 33,95 | 4,33% | 1,00 |
| 27.09.2024 | 32,54 | 32,54 | 32,54 | 32,54 | -0,15% | 25,00 |
| 26.09.2024 | 32,41 | 32,59 | 32,41 | 32,59 | 0,18% | 111,00 |
| 25.09.2024 | 32,91 | 33,02 | 32,25 | 32,53 | -0,49% | - |
| 24.09.2024 | 32,79 | 32,79 | 32,69 | 32,69 | -1,54% | 378,00 |
| 23.09.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 1,25% | 1,00 |
| 20.09.2024 | 33,33 | 33,33 | 32,79 | 32,79 | -1,35% | 138,00 |
| 19.09.2024 | 33,24 | 33,24 | 33,24 | 33,24 | 2,91% | 12,00 |
| 18.09.2024 | 32,30 | 32,30 | 32,30 | 32,30 | 0,69% | 250,00 |
| 17.09.2024 | 31,67 | 32,08 | 31,67 | 32,08 | 1,78% | 406,00 |
| 16.09.2024 | 31,82 | 31,82 | 31,52 | 31,52 | -0,57% | 15,00 |
| 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 |