39,785€
-0,19%
Echtzeit-Aktienkurs Darling Ingredients Inc.
Bid:
Ask:
Aktienkurse zur Darling Ingredients Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 39,84 | 40,64 | 39,62 | 40,02 | 0,40% | - |
| 02.05.2024 | 38,95 | 39,86 | 38,95 | 39,86 | -2,99% | 50,00 |
| 30.04.2024 | 41,09 | 41,09 | 41,09 | 41,09 | -0,27% | - |
| 29.04.2024 | 41,95 | 41,95 | 41,20 | 41,20 | -1,46% | 100,00 |
| 26.04.2024 | 42,29 | 42,29 | 41,81 | 41,81 | -0,92% | - |
| 25.04.2024 | 39,79 | 42,20 | 39,35 | 42,20 | 6,43% | - |
| 24.04.2024 | 40,23 | 40,23 | 39,65 | 39,65 | -1,25% | - |
| 23.04.2024 | 40,05 | 40,15 | 40,05 | 40,15 | 0,15% | - |
| 22.04.2024 | 39,94 | 40,09 | 39,93 | 40,09 | 1,03% | - |
| 19.04.2024 | 38,27 | 39,68 | 38,21 | 39,68 | 2,98% | - |
| 18.04.2024 | 39,03 | 39,03 | 38,49 | 38,53 | -3,43% | - |
| 17.04.2024 | 39,66 | 39,90 | 39,66 | 39,90 | 0,13% | - |
| 16.04.2024 | 40,39 | 40,39 | 39,85 | 39,85 | -4,05% | 200,00 |
| 15.04.2024 | 41,63 | 41,63 | 41,53 | 41,53 | -1,52% | - |
| 12.04.2024 | 42,21 | 42,22 | 42,17 | 42,17 | -3,10% | - |
| 11.04.2024 | 44,07 | 44,07 | 43,52 | 43,52 | -0,55% | - |
| 10.04.2024 | 43,76 | 43,76 | 43,76 | 43,76 | 2,87% | - |
| 09.04.2024 | 42,41 | 42,54 | 42,41 | 42,54 | 3,65% | - |
| 08.04.2024 | 41,04 | 41,04 | 41,04 | 41,04 | -0,80% | - |
| 05.04.2024 | 41,37 | 41,37 | 41,37 | 41,37 | 3,24% | - |
| 04.04.2024 | 39,82 | 40,07 | 39,82 | 40,07 | -0,57% | 40,00 |
| 03.04.2024 | 40,75 | 40,75 | 40,30 | 40,30 | -1,78% | - |
| 02.04.2024 | 42,49 | 42,49 | 41,03 | 41,03 | -4,60% | 126,00 |
| 28.03.2024 | 42,55 | 43,01 | 42,55 | 43,01 | 3,46% | - |
| 27.03.2024 | 40,88 | 41,57 | 40,88 | 41,57 | 0,82% | - |
| 26.03.2024 | 41,23 | 41,23 | 41,23 | 41,23 | -2,41% | - |
| 25.03.2024 | 41,63 | 42,25 | 41,63 | 42,25 | -0,33% | - |
| 22.03.2024 | 42,17 | 42,39 | 42,17 | 42,39 | 0,19% | - |
| 21.03.2024 | 41,71 | 42,31 | 41,71 | 42,31 | 5,04% | - |
| 20.03.2024 | 40,48 | 40,50 | 40,28 | 40,28 | -3,45% | - |
| 19.03.2024 | 41,22 | 41,72 | 41,22 | 41,72 | 2,94% | 95,00 |
| 18.03.2024 | 40,71 | 40,71 | 40,53 | 40,53 | -0,39% | - |
| 15.03.2024 | 40,10 | 40,69 | 40,10 | 40,69 | 1,32% | - |
| 14.03.2024 | 41,29 | 41,29 | 40,16 | 40,16 | -0,84% | - |
| 13.03.2024 | 39,88 | 40,50 | 39,88 | 40,50 | 1,96% | - |
| 12.03.2024 | 39,72 | 39,72 | 39,72 | 39,72 | 0,40% | - |
| 11.03.2024 | 39,56 | 39,56 | 39,56 | 39,56 | -0,28% | - |
| 08.03.2024 | 39,67 | 39,67 | 39,67 | 39,67 | -0,97% | - |
| 07.03.2024 | 39,36 | 40,06 | 39,36 | 40,06 | 1,47% | - |
| 06.03.2024 | 39,48 | 39,48 | 39,48 | 39,48 | 1,65% | - |
| 05.03.2024 | 39,15 | 39,15 | 38,84 | 38,84 | -2,02% | - |
| 04.03.2024 | 40,02 | 40,02 | 39,64 | 39,64 | 0,38% | - |
| 01.03.2024 | 39,49 | 39,49 | 39,49 | 39,49 | 1,49% | - |
| 29.02.2024 | 37,35 | 38,91 | 37,35 | 38,91 | -4,26% | - |
| 28.02.2024 | 38,69 | 40,64 | 38,69 | 40,64 | 3,15% | 100,00 |
| 27.02.2024 | 39,00 | 39,65 | 39,00 | 39,40 | 1,44% | - |
| 26.02.2024 | 38,84 | 38,84 | 38,84 | 38,84 | -0,36% | - |
| 23.02.2024 | 39,11 | 39,11 | 38,98 | 38,98 | -0,51% | - |
| 22.02.2024 | 39,02 | 39,18 | 38,83 | 39,18 | 1,27% | - |
| 21.02.2024 | 38,79 | 38,79 | 38,69 | 38,69 | -0,18% | - |
| 20.02.2024 | 39,26 | 39,26 | 38,62 | 38,76 | -1,30% | - |
| 19.02.2024 | 39,27 | 39,27 | 39,27 | 39,27 | 0,43% | - |
| 16.02.2024 | 39,61 | 39,61 | 39,10 | 39,10 | -1,29% | - |
| 15.02.2024 | 38,86 | 39,61 | 38,86 | 39,61 | 5,21% | 100,00 |
| 14.02.2024 | 38,02 | 38,02 | 37,65 | 37,65 | -5,35% | - |
| 13.02.2024 | 39,78 | 39,78 | 39,78 | 39,78 | 3,76% | - |
| 12.02.2024 | 38,34 | 38,34 | 38,34 | 38,34 | 1,00% | - |
| 09.02.2024 | 37,96 | 37,96 | 37,96 | 37,96 | -2,72% | - |
| 08.02.2024 | 39,02 | 39,02 | 39,02 | 39,02 | 0,05% | - |
| 07.02.2024 | 38,83 | 39,00 | 38,83 | 39,00 | 0,46% | 100,00 |
| 06.02.2024 | 38,71 | 39,06 | 38,71 | 38,82 | -0,13% | 60,00 |
| 05.02.2024 | 39,87 | 39,87 | 38,87 | 38,87 | -1,87% | - |
| 02.02.2024 | 40,04 | 40,04 | 39,61 | 39,61 | -0,40% | - |
| 01.02.2024 | 39,97 | 39,97 | 39,77 | 39,77 | -1,29% | - |
| 31.01.2024 | 40,84 | 40,84 | 40,29 | 40,29 | -1,85% | - |
| 30.01.2024 | 41,12 | 41,12 | 41,05 | 41,05 | 1,33% | 65,00 |
| 29.01.2024 | 40,51 | 40,51 | 40,51 | 40,51 | -0,05% | - |
| 26.01.2024 | 40,12 | 40,53 | 40,12 | 40,53 | 0,90% | - |
| 25.01.2024 | 38,69 | 40,17 | 38,69 | 40,17 | 0,17% | - |
| 24.01.2024 | 40,10 | 40,10 | 40,10 | 40,10 | -0,15% | - |
| 23.01.2024 | 39,88 | 41,04 | 39,88 | 40,16 | 1,39% | - |
| 22.01.2024 | 39,83 | 39,83 | 39,61 | 39,61 | -0,10% | - |
| 19.01.2024 | 39,85 | 39,85 | 39,65 | 39,65 | -0,88% | - |
| 18.01.2024 | 40,21 | 40,21 | 40,00 | 40,00 | -2,87% | - |
| 17.01.2024 | 40,77 | 41,18 | 40,77 | 41,18 | 0,51% | 150,00 |
| 16.01.2024 | 41,11 | 41,11 | 40,77 | 40,97 | -0,39% | - |
| 15.01.2024 | 41,13 | 41,13 | 41,13 | 41,13 | -0,84% | - |
| 12.01.2024 | 41,48 | 41,48 | 41,48 | 41,48 | -0,41% | - |
| 11.01.2024 | 42,02 | 42,02 | 41,65 | 41,65 | -0,69% | 15,00 |
| 10.01.2024 | 42,38 | 42,38 | 41,94 | 41,94 | -2,40% | - |
| 09.01.2024 | 42,97 | 42,97 | 42,97 | 42,97 | 2,53% | - |
| 08.01.2024 | 41,97 | 41,97 | 41,91 | 41,91 | -1,37% | - |
| 05.01.2024 | 44,12 | 44,48 | 42,49 | 42,49 | -4,06% | 58,00 |
| 04.01.2024 | 44,68 | 44,68 | 44,29 | 44,29 | -3,34% | - |
| 03.01.2024 | 45,82 | 45,82 | 45,82 | 45,82 | 2,51% | - |
| 02.01.2024 | 44,70 | 44,70 | 44,70 | 44,70 | -1,06% | - |
| 29.12.2023 | 45,18 | 45,18 | 45,18 | 45,18 | 0,00% | - |
| 28.12.2023 | 45,06 | 45,18 | 45,06 | 45,18 | -0,02% | - |
| 27.12.2023 | 45,51 | 45,51 | 45,19 | 45,19 | -0,02% | - |
| 22.12.2023 | 45,07 | 45,20 | 45,07 | 45,20 | 1,19% | - |
| 21.12.2023 | 44,51 | 44,67 | 44,51 | 44,67 | -2,72% | - |
| 20.12.2023 | 45,92 | 45,92 | 45,92 | 45,92 | -0,15% | - |
| 19.12.2023 | 44,02 | 45,99 | 43,97 | 45,99 | 2,93% | 30,00 |
| 18.12.2023 | 44,68 | 44,68 | 44,68 | 44,68 | -0,27% | - |
| 15.12.2023 | 45,31 | 45,31 | 44,80 | 44,80 | -1,28% | - |
| 14.12.2023 | 45,29 | 45,38 | 45,29 | 45,38 | 5,63% | - |
| 13.12.2023 | 43,52 | 43,52 | 42,96 | 42,96 | -1,54% | - |
| 12.12.2023 | 43,74 | 43,74 | 42,67 | 43,63 | -1,76% | - |
| 11.12.2023 | 43,96 | 44,41 | 43,96 | 44,41 | 1,97% | - |
| 08.12.2023 | 42,85 | 43,55 | 42,85 | 43,55 | 4,21% | - |