Echtzeit-Aktienkurs Darling Ingredients Inc.
Bid:
Ask:
Aktienkurse zur Darling Ingredients Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 62,70 | 64,82 | 0,00 | 63,05 | 1,33% | - |
| 25.02.2021 | 65,23 | 65,28 | 62,06 | 62,23 | -6,68% | - |
| 24.02.2021 | 66,05 | 67,75 | 65,93 | 66,68 | 0,60% | - |
| 23.02.2021 | 64,29 | 66,94 | 0,00 | 66,29 | -1,32% | - |
| 22.02.2021 | 67,15 | 69,07 | 67,03 | 67,17 | 0,25% | - |
| 19.02.2021 | 67,65 | 67,88 | 66,48 | 67,01 | 0,31% | - |
| 18.02.2021 | 66,85 | 67,87 | 0,00 | 66,80 | -3,87% | - |
| 17.02.2021 | 0,00 | 69,50 | 0,00 | 69,49 | -1,24% | - |
| 16.02.2021 | 71,52 | 71,55 | 69,72 | 70,36 | 1,95% | - |
| 12.02.2021 | 68,14 | 69,45 | 67,99 | 69,02 | -1,78% | - |
| 11.02.2021 | 69,73 | 70,45 | 68,37 | 70,27 | 1,89% | - |
| 10.02.2021 | 70,34 | 70,81 | 68,45 | 68,96 | -3,83% | - |
| 09.02.2021 | 71,70 | 72,89 | 71,01 | 71,71 | -0,31% | - |
| 08.02.2021 | 70,12 | 72,03 | 69,91 | 71,93 | 6,11% | - |
| 05.02.2021 | 68,05 | 69,18 | 67,33 | 67,79 | -2,31% | - |
| 04.02.2021 | 68,99 | 70,20 | 68,87 | 69,39 | 0,33% | - |
| 03.02.2021 | 68,02 | 69,53 | 67,87 | 69,16 | 1,68% | - |
| 02.02.2021 | 68,01 | 68,02 | 68,01 | 68,02 | 4,70% | - |
| 01.02.2021 | 64,82 | 65,05 | 64,82 | 64,96 | 4,09% | - |
| 29.01.2021 | 63,54 | 63,59 | 61,10 | 62,41 | -2,66% | - |
| 28.01.2021 | 61,65 | 64,64 | 0,00 | 64,12 | 6,06% | - |
| 27.01.2021 | 62,24 | 63,00 | 59,74 | 60,45 | -8,14% | - |
| 26.01.2021 | 66,87 | 67,19 | 65,74 | 65,81 | -1,07% | - |
| 25.01.2021 | 67,42 | 67,52 | 64,96 | 66,52 | -0,46% | - |
| 22.01.2021 | 66,64 | 66,89 | 65,27 | 66,83 | -1,17% | - |
| 21.01.2021 | 67,66 | 67,66 | 67,61 | 67,62 | -1,78% | - |
| 20.01.2021 | 68,64 | 68,96 | 67,42 | 68,84 | 3,41% | - |
| 19.01.2021 | 66,35 | 67,14 | 65,35 | 66,57 | 3,57% | - |
| 15.01.2021 | 64,22 | 64,90 | 63,37 | 64,28 | -3,37% | - |
| 14.01.2021 | 68,22 | 68,52 | 66,26 | 66,52 | 0,40% | - |
| 13.01.2021 | 67,04 | 67,94 | 66,16 | 66,25 | -0,87% | - |
| 12.01.2021 | 66,99 | 67,53 | 66,33 | 66,83 | 0,83% | - |
| 11.01.2021 | 66,14 | 67,15 | 65,73 | 66,28 | 1,94% | - |
| 08.01.2021 | 65,68 | 65,90 | 63,55 | 65,02 | -2,12% | - |
| 07.01.2021 | 66,44 | 66,44 | 66,43 | 66,43 | 4,43% | - |
| 06.01.2021 | 63,12 | 64,33 | 62,05 | 63,62 | 7,29% | - |
| 05.01.2021 | 58,75 | 59,69 | 58,66 | 59,30 | 3,88% | - |
| 04.01.2021 | 58,50 | 58,64 | 56,24 | 57,08 | -1,08% | - |
| 31.12.2020 | 58,18 | 58,73 | 57,66 | 57,71 | -1,83% | - |
| 30.12.2020 | 58,19 | 59,02 | 57,86 | 58,78 | 4,49% | - |
| 29.12.2020 | 56,29 | 56,30 | 56,26 | 56,26 | -2,67% | - |
| 28.12.2020 | 55,87 | 57,81 | 55,29 | 57,80 | 3,36% | - |
| 24.12.2020 | 55,63 | 57,59 | 55,46 | 55,92 | 0,41% | - |
| 23.12.2020 | 55,18 | 56,11 | 55,18 | 55,69 | 0,14% | - |
| 22.12.2020 | 56,10 | 56,16 | 55,06 | 55,61 | 0,14% | - |
| 21.12.2020 | 54,39 | 56,20 | 54,39 | 55,53 | -1,74% | - |
| 18.12.2020 | 56,67 | 57,56 | 56,19 | 56,52 | 0,89% | - |
| 17.12.2020 | 56,02 | 56,02 | 56,02 | 56,02 | 5,34% | - |
| 16.12.2020 | 55,17 | 55,23 | 25,54 | 53,18 | -3,95% | - |
| 15.12.2020 | 54,45 | 55,62 | 54,39 | 55,36 | 3,43% | - |
| 14.12.2020 | 55,67 | 55,67 | 48,12 | 53,53 | -3,58% | - |
| 11.12.2020 | 52,97 | 55,52 | 49,89 | 55,52 | 4,85% | - |
| 10.12.2020 | 52,81 | 52,95 | 51,79 | 52,95 | 3,20% | - |
| 09.12.2020 | 52,01 | 52,42 | 50,72 | 51,31 | 3,85% | - |
| 08.12.2020 | 50,26 | 51,55 | 49,39 | 49,41 | 0,75% | - |
| 07.12.2020 | 50,57 | 50,64 | 48,95 | 49,04 | -1,56% | - |
| 04.12.2020 | 49,05 | 50,13 | 48,73 | 49,81 | 3,16% | - |
| 03.12.2020 | 47,91 | 48,62 | 47,61 | 48,29 | 4,96% | - |
| 02.12.2020 | 47,88 | 48,99 | 46,01 | 46,01 | -3,79% | - |
| 01.12.2020 | 47,90 | 47,90 | 47,82 | 47,82 | -1,82% | - |
| 30.11.2020 | 48,14 | 52,81 | 48,13 | 48,70 | -0,65% | - |
| 27.11.2020 | 48,73 | 49,08 | 48,31 | 49,02 | 3,35% | - |
| 25.11.2020 | 47,88 | 48,34 | 47,43 | 47,43 | -2,97% | - |
| 24.11.2020 | 47,66 | 49,01 | 47,66 | 48,88 | 3,27% | - |
| 23.11.2020 | 47,43 | 47,64 | 46,83 | 47,33 | -0,39% | - |
| 20.11.2020 | 47,54 | 47,78 | 47,07 | 47,52 | 1,27% | - |
| 19.11.2020 | 47,09 | 47,99 | 46,88 | 46,92 | -0,13% | - |
| 18.11.2020 | 48,54 | 48,63 | 46,95 | 46,98 | -3,14% | - |
| 17.11.2020 | 48,56 | 49,18 | 48,26 | 48,51 | -1,03% | - |
| 16.11.2020 | 49,22 | 49,79 | 48,74 | 49,01 | 3,30% | - |
| 13.11.2020 | 47,26 | 47,75 | 46,63 | 47,45 | 0,37% | - |
| 12.11.2020 | 48,42 | 49,40 | 46,62 | 47,27 | -4,24% | - |
| 11.11.2020 | 48,51 | 49,82 | 47,89 | 49,37 | 1,47% | - |
| 10.11.2020 | 48,06 | 48,83 | 46,92 | 48,65 | 3,90% | - |
| 09.11.2020 | 46,49 | 47,85 | 45,40 | 46,83 | 5,84% | - |
| 06.11.2020 | 33,38 | 45,72 | 21,26 | 44,24 | -3,16% | - |
| 05.11.2020 | 46,04 | 46,38 | 44,69 | 45,69 | 4,58% | - |
| 04.11.2020 | 43,50 | 44,63 | 0,00 | 43,69 | -3,93% | - |
| 03.11.2020 | 45,18 | 45,74 | 44,62 | 45,47 | 4,56% | - |
| 02.11.2020 | 43,44 | 43,84 | 42,86 | 43,49 | 1,85% | - |
| 30.10.2020 | 42,90 | 43,07 | 41,83 | 42,70 | -3,14% | - |
| 29.10.2020 | 42,51 | 44,25 | 42,45 | 44,08 | 3,43% | - |
| 28.10.2020 | 43,39 | 43,66 | 42,34 | 42,62 | -5,27% | - |
| 27.10.2020 | 44,20 | 44,99 | 44,20 | 44,99 | 2,02% | - |
| 26.10.2020 | 44,13 | 44,37 | 43,54 | 44,10 | -2,07% | - |
| 23.10.2020 | 45,24 | 45,97 | 44,93 | 45,03 | -3,49% | - |
| 22.10.2020 | 47,19 | 48,42 | 45,55 | 46,66 | 6,72% | - |
| 21.10.2020 | 44,71 | 45,03 | 43,72 | 43,72 | -1,94% | - |
| 20.10.2020 | 45,74 | 45,95 | 44,51 | 44,59 | -0,65% | - |
| 19.10.2020 | 0,00 | 45,54 | 0,00 | 44,88 | -0,89% | - |
| 16.10.2020 | 43,98 | 45,28 | 43,88 | 45,28 | 3,54% | - |
| 15.10.2020 | 42,59 | 43,81 | 42,50 | 43,73 | 1,31% | - |
| 14.10.2020 | 44,29 | 44,61 | 43,15 | 43,17 | -1,19% | - |
| 13.10.2020 | 42,60 | 43,83 | 42,34 | 43,69 | 0,70% | - |
| 12.10.2020 | 42,09 | 43,62 | 42,09 | 43,38 | 2,49% | - |
| 09.10.2020 | 41,87 | 42,38 | 40,94 | 42,33 | 4,58% | - |
| 08.10.2020 | 39,88 | 40,62 | 39,61 | 40,47 | 1,95% | - |
| 07.10.2020 | 39,19 | 39,83 | 38,91 | 39,70 | 3,72% | - |
| 06.10.2020 | 38,27 | 38,27 | 38,27 | 38,27 | -0,30% | - |
| 05.10.2020 | 37,95 | 38,39 | 37,95 | 38,39 | 4,11% | - |