42,435€
2,38%
Echtzeit-Aktienkurs Darling Ingredients Inc.
Bid:
Ask:
Aktienkurse zur Darling Ingredients Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 42,57 | 42,57 | 42,38 | 42,43 | 0,56% | - |
| 25.04.2024 | 39,98 | 42,45 | 39,08 | 42,19 | 4,64% | - |
| 24.04.2024 | 40,45 | 40,50 | 39,15 | 40,32 | 0,14% | - |
| 23.04.2024 | 40,22 | 40,91 | 39,81 | 40,27 | 0,05% | - |
| 22.04.2024 | 40,11 | 40,57 | 39,87 | 40,25 | 0,71% | - |
| 19.04.2024 | 38,40 | 40,11 | 38,25 | 39,96 | 3,44% | - |
| 18.04.2024 | 39,19 | 39,34 | 38,35 | 38,63 | -1,27% | 240,00 |
| 17.04.2024 | 39,89 | 40,29 | 39,13 | 39,13 | -1,97% | - |
| 16.04.2024 | 40,57 | 40,90 | 39,64 | 39,91 | -1,76% | 171,00 |
| 15.04.2024 | 41,85 | 42,18 | 40,45 | 40,63 | -2,62% | - |
| 12.04.2024 | 42,39 | 42,78 | 41,49 | 41,72 | -1,43% | - |
| 11.04.2024 | 44,28 | 44,51 | 42,32 | 42,33 | -4,45% | - |
| 10.04.2024 | 43,97 | 44,91 | 43,19 | 44,30 | 0,74% | - |
| 09.04.2024 | 42,58 | 43,97 | 42,46 | 43,97 | 3,14% | - |
| 08.04.2024 | 41,15 | 42,99 | 41,14 | 42,63 | 3,43% | - |
| 05.04.2024 | 41,58 | 41,85 | 40,72 | 41,22 | -0,59% | - |
| 04.04.2024 | 39,83 | 41,96 | 39,83 | 41,46 | 3,71% | - |
| 03.04.2024 | 40,95 | 41,06 | 39,93 | 39,98 | -2,48% | - |
| 02.04.2024 | 42,32 | 42,55 | 40,99 | 40,99 | -4,60% | - |
| 28.03.2024 | 42,75 | 43,29 | 42,66 | 42,97 | 1,26% | - |
| 27.03.2024 | 41,14 | 43,00 | 41,11 | 42,43 | 2,72% | - |
| 26.03.2024 | 41,47 | 42,60 | 40,97 | 41,31 | -0,58% | - |
| 25.03.2024 | 41,89 | 42,44 | 41,45 | 41,55 | -1,07% | - |
| 22.03.2024 | 42,52 | 43,26 | 41,87 | 42,00 | 0,73% | - |
| 21.03.2024 | 41,96 | 42,96 | 41,69 | 41,69 | 1,97% | - |
| 20.03.2024 | 40,71 | 42,11 | 40,42 | 40,89 | 0,25% | - |
| 19.03.2024 | 41,20 | 41,92 | 40,44 | 40,79 | -1,39% | - |
| 18.03.2024 | 40,97 | 41,86 | 40,63 | 41,36 | 2,00% | - |
| 15.03.2024 | 40,34 | 41,24 | 40,12 | 40,55 | 0,14% | - |
| 14.03.2024 | 41,54 | 41,66 | 40,14 | 40,50 | -2,99% | - |
| 13.03.2024 | 40,11 | 41,75 | 40,00 | 41,75 | 3,91% | - |
| 12.03.2024 | 39,96 | 40,43 | 39,77 | 40,18 | 0,65% | - |
| 11.03.2024 | 39,77 | 40,50 | 39,61 | 39,92 | 0,20% | - |
| 08.03.2024 | 39,87 | 40,30 | 39,48 | 39,84 | -0,14% | - |
| 07.03.2024 | 39,56 | 40,63 | 39,54 | 39,89 | 0,59% | - |
| 06.03.2024 | 39,70 | 40,13 | 39,20 | 39,66 | -0,15% | - |
| 05.03.2024 | 39,34 | 40,08 | 38,96 | 39,72 | 0,70% | - |
| 04.03.2024 | 40,24 | 40,45 | 38,65 | 39,44 | -2,21% | - |
| 01.03.2024 | 40,16 | 40,36 | 39,41 | 40,33 | 2,96% | - |
| 29.02.2024 | 37,53 | 39,69 | 37,40 | 39,17 | 4,29% | - |
| 28.02.2024 | 38,88 | 41,47 | 37,01 | 37,56 | -4,90% | - |
| 27.02.2024 | 39,18 | 40,08 | 39,17 | 39,50 | 0,75% | - |
| 26.02.2024 | 39,01 | 39,62 | 38,65 | 39,20 | 0,14% | - |
| 23.02.2024 | 39,30 | 39,55 | 38,67 | 39,15 | -0,39% | - |
| 22.02.2024 | 39,24 | 39,52 | 38,58 | 39,30 | 0,98% | - |
| 21.02.2024 | 39,07 | 39,25 | 38,52 | 38,92 | -0,23% | - |
| 20.02.2024 | 39,47 | 39,48 | 38,43 | 39,01 | -1,35% | - |
| 19.02.2024 | 39,51 | 39,64 | 39,38 | 39,55 | -0,10% | - |
| 16.02.2024 | 39,81 | 39,91 | 39,16 | 39,59 | -0,52% | 140,00 |
| 15.02.2024 | 39,05 | 40,18 | 38,86 | 39,79 | 2,06% | - |
| 14.02.2024 | 38,24 | 39,08 | 37,76 | 38,99 | 2,18% | 1.370,00 |
| 13.02.2024 | 39,80 | 40,23 | 37,89 | 38,16 | -4,49% | - |
| 12.02.2024 | 38,48 | 40,11 | 38,47 | 39,95 | 3,81% | - |
| 09.02.2024 | 38,15 | 38,88 | 37,82 | 38,49 | 1,02% | - |
| 08.02.2024 | 39,21 | 39,32 | 38,02 | 38,10 | -2,89% | - |
| 07.02.2024 | 39,02 | 39,29 | 38,48 | 39,23 | 0,45% | - |
| 06.02.2024 | 38,88 | 39,39 | 38,63 | 39,06 | 0,42% | - |
| 05.02.2024 | 39,96 | 40,28 | 38,56 | 38,89 | -3,11% | - |
| 02.02.2024 | 40,24 | 40,46 | 39,32 | 40,14 | 0,41% | - |
| 01.02.2024 | 40,16 | 40,55 | 39,46 | 39,98 | -0,30% | - |
| 31.01.2024 | 41,03 | 41,37 | 40,02 | 40,10 | -2,41% | - |
| 30.01.2024 | 41,33 | 41,50 | 40,47 | 41,09 | -0,46% | - |
| 29.01.2024 | 40,69 | 41,50 | 40,16 | 41,28 | 1,39% | - |
| 26.01.2024 | 40,32 | 40,86 | 39,99 | 40,71 | 0,69% | - |
| 25.01.2024 | 38,88 | 40,97 | 38,69 | 40,43 | 4,07% | - |
| 24.01.2024 | 40,31 | 40,41 | 38,69 | 38,85 | -3,61% | 40,00 |
| 23.01.2024 | 39,87 | 41,30 | 39,87 | 40,31 | 0,37% | - |
| 22.01.2024 | 40,04 | 40,66 | 39,21 | 40,16 | 0,54% | 300,00 |
| 19.01.2024 | 40,05 | 40,27 | 38,96 | 39,94 | -0,41% | - |
| 18.01.2024 | 40,41 | 40,73 | 39,48 | 40,11 | -0,96% | - |
| 17.01.2024 | 40,97 | 41,27 | 40,24 | 40,50 | -1,53% | - |
| 16.01.2024 | 41,31 | 41,47 | 40,69 | 41,13 | -0,45% | - |
| 15.01.2024 | 41,33 | 41,37 | 41,25 | 41,31 | -0,01% | - |
| 12.01.2024 | 41,68 | 42,52 | 41,06 | 41,32 | -0,95% | 100,00 |
| 11.01.2024 | 42,02 | 42,40 | 41,62 | 41,71 | -1,07% | - |
| 10.01.2024 | 42,58 | 42,76 | 41,77 | 42,16 | -1,00% | - |
| 09.01.2024 | 43,16 | 43,48 | 41,88 | 42,59 | -1,47% | - |
| 08.01.2024 | 42,15 | 43,22 | 41,59 | 43,22 | 2,27% | - |
| 05.01.2024 | 44,35 | 44,42 | 41,85 | 42,26 | -4,59% | - |
| 04.01.2024 | 44,90 | 44,91 | 43,66 | 44,30 | -1,16% | - |
| 03.01.2024 | 46,03 | 46,11 | 44,67 | 44,82 | -2,97% | - |
| 02.01.2024 | 45,42 | 46,66 | 44,80 | 46,19 | 1,74% | - |
| 29.12.2023 | 45,40 | 45,48 | 45,30 | 45,40 | 0,08% | 18,00 |
| 28.12.2023 | 45,29 | 45,71 | 44,67 | 45,36 | 0,41% | - |
| 27.12.2023 | 45,78 | 45,80 | 45,10 | 45,18 | 0,51% | 109,00 |
| 22.12.2023 | 45,29 | 45,46 | 44,83 | 44,95 | -0,81% | - |
| 21.12.2023 | 44,72 | 45,45 | 44,60 | 45,31 | 1,56% | - |
| 20.12.2023 | 46,15 | 46,32 | 44,53 | 44,62 | -3,12% | - |
| 19.12.2023 | 44,24 | 46,14 | 44,09 | 46,05 | 4,52% | - |
| 18.12.2023 | 44,91 | 45,00 | 43,87 | 44,06 | -1,83% | - |
| 15.12.2023 | 45,32 | 45,92 | 44,60 | 44,88 | -1,26% | - |
| 14.12.2023 | 45,48 | 46,64 | 45,15 | 45,46 | 0,11% | - |
| 13.12.2023 | 43,72 | 45,47 | 42,86 | 45,41 | 3,90% | - |
| 12.12.2023 | 43,96 | 44,07 | 42,76 | 43,70 | -0,78% | - |
| 11.12.2023 | 44,22 | 44,63 | 43,73 | 44,05 | -0,40% | - |
| 08.12.2023 | 42,87 | 44,83 | 42,87 | 44,22 | 2,86% | - |
| 07.12.2023 | 42,04 | 44,31 | 41,87 | 42,99 | 2,36% | - |
| 06.12.2023 | 41,64 | 42,41 | 40,72 | 42,00 | 0,94% | - |
| 05.12.2023 | 41,81 | 42,19 | 41,28 | 41,61 | -0,86% | - |
| 04.12.2023 | 41,57 | 42,45 | 41,40 | 41,97 | 0,90% | - |