41,750€
-1,23%
Echtzeit-Aktienkurs Darling Ingredients Inc.
Bid:
Ask:
Aktienkurse zur Darling Ingredients Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 42,21 | 42,97 | 41,15 | 41,77 | -1,19% | - |
| 25.04.2024 | 40,28 | 42,44 | 39,16 | 42,27 | 4,63% | - |
| 24.04.2024 | 40,31 | 40,51 | 39,17 | 40,40 | 0,32% | - |
| 23.04.2024 | 40,25 | 40,91 | 39,86 | 40,27 | 0,07% | - |
| 22.04.2024 | 39,99 | 40,62 | 39,80 | 40,24 | 0,66% | - |
| 19.04.2024 | 38,69 | 40,16 | 38,27 | 39,98 | 3,41% | - |
| 18.04.2024 | 39,07 | 39,34 | 38,35 | 38,66 | -1,33% | - |
| 17.04.2024 | 39,92 | 40,31 | 39,08 | 39,18 | -1,98% | 26,00 |
| 16.04.2024 | 40,61 | 40,90 | 39,64 | 39,97 | -1,91% | - |
| 15.04.2024 | 41,48 | 42,15 | 40,40 | 40,75 | -2,16% | - |
| 12.04.2024 | 42,36 | 42,86 | 41,47 | 41,65 | -1,62% | - |
| 11.04.2024 | 44,30 | 44,66 | 42,27 | 42,33 | -4,46% | - |
| 10.04.2024 | 44,01 | 44,98 | 43,19 | 44,31 | 1,00% | - |
| 09.04.2024 | 42,60 | 44,18 | 42,49 | 43,87 | 3,03% | - |
| 08.04.2024 | 41,20 | 42,99 | 41,20 | 42,58 | 3,17% | - |
| 05.04.2024 | 41,86 | 41,86 | 40,72 | 41,27 | -0,30% | - |
| 04.04.2024 | 39,96 | 41,99 | 39,93 | 41,39 | 3,51% | - |
| 03.04.2024 | 41,08 | 41,08 | 39,87 | 39,99 | -2,51% | - |
| 02.04.2024 | 42,26 | 42,57 | 40,99 | 41,02 | -4,99% | 50,00 |
| 28.03.2024 | 42,77 | 43,36 | 42,66 | 43,17 | 0,94% | - |
| 27.03.2024 | 41,03 | 43,04 | 41,03 | 42,77 | 4,23% | - |
| 26.03.2024 | 41,53 | 41,65 | 40,97 | 41,04 | -1,19% | - |
| 25.03.2024 | 41,94 | 42,45 | 41,44 | 41,53 | -1,01% | - |
| 22.03.2024 | 42,19 | 42,75 | 41,86 | 41,96 | -1,15% | - |
| 21.03.2024 | 41,88 | 42,98 | 41,75 | 42,45 | 1,41% | - |
| 20.03.2024 | 40,74 | 42,12 | 40,38 | 41,86 | 2,74% | - |
| 19.03.2024 | 41,42 | 41,98 | 40,46 | 40,74 | -1,90% | - |
| 18.03.2024 | 40,79 | 41,87 | 40,56 | 41,53 | 1,70% | - |
| 15.03.2024 | 40,36 | 41,25 | 40,12 | 40,84 | 1,20% | - |
| 14.03.2024 | 41,72 | 41,75 | 40,15 | 40,35 | -2,99% | - |
| 13.03.2024 | 39,97 | 41,61 | 39,97 | 41,60 | 3,53% | - |
| 12.03.2024 | 39,87 | 40,46 | 39,79 | 40,18 | 0,60% | - |
| 11.03.2024 | 39,78 | 40,53 | 39,60 | 39,94 | 0,39% | - |
| 08.03.2024 | 40,09 | 40,30 | 39,45 | 39,78 | -0,29% | - |
| 07.03.2024 | 39,67 | 40,61 | 39,50 | 39,90 | 0,62% | - |
| 06.03.2024 | 39,66 | 40,15 | 39,14 | 39,65 | -0,10% | - |
| 05.03.2024 | 39,44 | 40,10 | 38,94 | 39,69 | 0,38% | - |
| 04.03.2024 | 40,27 | 40,45 | 38,62 | 39,54 | -1,75% | - |
| 01.03.2024 | 39,16 | 40,37 | 39,16 | 40,25 | 2,77% | - |
| 29.02.2024 | 37,82 | 39,75 | 37,39 | 39,16 | 4,08% | - |
| 28.02.2024 | 39,65 | 41,16 | 37,00 | 37,63 | -4,65% | - |
| 27.02.2024 | 38,97 | 40,10 | 38,97 | 39,46 | 0,64% | - |
| 26.02.2024 | 39,06 | 39,63 | 38,57 | 39,21 | 0,28% | - |
| 23.02.2024 | 39,29 | 39,55 | 38,66 | 39,10 | -0,48% | - |
| 22.02.2024 | 38,96 | 39,51 | 38,57 | 39,29 | 0,90% | 5,00 |
| 21.02.2024 | 39,03 | 39,29 | 38,52 | 38,94 | -0,06% | - |
| 20.02.2024 | 39,55 | 39,55 | 38,40 | 38,97 | -1,49% | - |
| 19.02.2024 | 39,54 | 39,64 | 39,43 | 39,56 | 0,48% | - |
| 16.02.2024 | 39,76 | 39,91 | 39,18 | 39,37 | -0,99% | - |
| 15.02.2024 | 39,14 | 40,20 | 38,86 | 39,76 | 1,88% | - |
| 14.02.2024 | 38,15 | 39,11 | 37,73 | 39,03 | 2,09% | - |
| 13.02.2024 | 40,01 | 40,28 | 37,89 | 38,23 | -4,19% | - |
| 12.02.2024 | 38,65 | 40,10 | 38,45 | 39,90 | 3,46% | - |
| 09.02.2024 | 38,46 | 38,89 | 37,75 | 38,56 | 1,10% | 40,00 |
| 08.02.2024 | 39,24 | 39,32 | 38,02 | 38,14 | -2,72% | - |
| 07.02.2024 | 39,07 | 39,32 | 38,43 | 39,21 | 0,33% | - |
| 06.02.2024 | 38,90 | 39,42 | 38,63 | 39,08 | 0,50% | - |
| 05.02.2024 | 40,02 | 40,21 | 38,53 | 38,88 | -3,04% | - |
| 02.02.2024 | 40,03 | 40,45 | 39,27 | 40,10 | 0,24% | - |
| 01.02.2024 | 40,02 | 40,56 | 39,44 | 40,01 | -0,44% | - |
| 31.01.2024 | 41,03 | 41,42 | 40,02 | 40,18 | -2,23% | - |
| 30.01.2024 | 41,33 | 41,34 | 40,42 | 41,10 | -0,35% | - |
| 29.01.2024 | 40,42 | 41,51 | 40,16 | 41,24 | 1,34% | - |
| 26.01.2024 | 40,56 | 40,87 | 39,98 | 40,70 | 0,73% | 150,00 |
| 25.01.2024 | 38,85 | 40,96 | 38,69 | 40,40 | 4,33% | 40,00 |
| 24.01.2024 | 40,20 | 40,34 | 38,65 | 38,73 | -3,96% | - |
| 23.01.2024 | 40,05 | 41,35 | 40,04 | 40,32 | 0,46% | - |
| 22.01.2024 | 39,97 | 40,70 | 39,19 | 40,14 | 0,63% | - |
| 19.01.2024 | 40,03 | 40,27 | 38,97 | 39,89 | -0,52% | - |
| 18.01.2024 | 40,46 | 40,73 | 39,44 | 40,10 | -1,05% | - |
| 17.01.2024 | 41,13 | 41,37 | 40,40 | 40,52 | -1,57% | - |
| 16.01.2024 | 41,31 | 41,47 | 40,63 | 41,17 | -0,35% | 2,00 |
| 15.01.2024 | 41,35 | 41,38 | 41,25 | 41,31 | -0,01% | - |
| 12.01.2024 | 41,72 | 42,53 | 41,05 | 41,32 | -0,96% | - |
| 11.01.2024 | 42,17 | 42,52 | 41,60 | 41,72 | -1,07% | - |
| 10.01.2024 | 42,60 | 42,76 | 41,75 | 42,17 | -1,08% | 40,00 |
| 09.01.2024 | 43,23 | 43,49 | 41,82 | 42,63 | -1,11% | - |
| 08.01.2024 | 42,17 | 43,22 | 41,59 | 43,11 | 2,05% | 20,00 |
| 05.01.2024 | 44,31 | 44,43 | 41,78 | 42,24 | -4,68% | 35,00 |
| 04.01.2024 | 44,87 | 44,92 | 43,66 | 44,32 | -1,17% | - |
| 03.01.2024 | 46,14 | 46,14 | 44,61 | 44,84 | -2,88% | - |
| 02.01.2024 | 45,42 | 46,66 | 44,67 | 46,17 | 1,66% | - |
| 29.12.2023 | 45,41 | 45,49 | 45,04 | 45,42 | 0,46% | - |
| 28.12.2023 | 45,35 | 45,74 | 45,15 | 45,21 | 0,20% | - |
| 27.12.2023 | 45,36 | 45,89 | 45,08 | 45,12 | 0,33% | - |
| 22.12.2023 | 45,05 | 45,52 | 44,83 | 44,97 | -0,81% | 79,00 |
| 21.12.2023 | 44,36 | 45,46 | 44,36 | 45,33 | 1,73% | - |
| 20.12.2023 | 46,03 | 46,52 | 44,46 | 44,56 | -3,40% | - |
| 19.12.2023 | 44,58 | 46,17 | 44,00 | 46,13 | 3,99% | - |
| 18.12.2023 | 44,95 | 44,98 | 43,87 | 44,36 | -1,22% | - |
| 15.12.2023 | 45,51 | 45,93 | 44,60 | 44,91 | -1,23% | - |
| 14.12.2023 | 45,46 | 46,70 | 45,10 | 45,47 | 0,04% | - |
| 13.12.2023 | 43,65 | 45,49 | 42,82 | 45,45 | 3,96% | - |
| 12.12.2023 | 43,98 | 44,08 | 42,75 | 43,72 | -0,66% | - |
| 11.12.2023 | 43,85 | 44,69 | 43,70 | 44,01 | -0,50% | - |
| 08.12.2023 | 43,06 | 44,87 | 42,97 | 44,23 | 2,68% | 81,00 |
| 07.12.2023 | 42,05 | 44,32 | 41,92 | 43,08 | 2,62% | 200,00 |
| 06.12.2023 | 41,19 | 42,42 | 40,72 | 41,98 | 1,04% | - |
| 05.12.2023 | 41,95 | 42,20 | 41,24 | 41,55 | -1,06% | 33,00 |
| 04.12.2023 | 41,57 | 42,48 | 41,37 | 41,99 | 1,08% | - |