Darling Ingredients Inc.
[WKN: 895117 | ISIN: US2372661015]
Aktienkurse
46,296$ -0,07%
Echtzeit-Aktienkurs Darling Ingredients Inc.
Bid: Ask:

Aktienkurse zur Darling Ingredients Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
27.03.2024 44,90 46,58 44,87 46,33 4,30% 1.727.730,00
26.03.2024 45,34 45,34 44,36 44,42 -1,09% 1.871.073,00
25.03.2024 45,58 46,03 44,91 44,91 -0,95% 1.235.874,00
22.03.2024 46,12 46,42 45,23 45,34 -1,39% 1.592.897,00
21.03.2024 45,92 46,71 45,83 45,98 0,57% 2.716.556,00
20.03.2024 44,15 45,95 43,74 45,72 3,30% 2.047.105,00
19.03.2024 44,72 45,56 43,85 44,26 -1,82% 2.369.658,00
18.03.2024 44,17 45,51 44,11 45,08 1,44% 2.445.549,00
15.03.2024 43,69 44,94 43,69 44,44 1,16% 2.269.956,00
14.03.2024 45,12 45,22 43,69 43,93 -3,11% 2.115.866,00
13.03.2024 43,89 45,42 43,89 45,34 3,52% 2.493.355,00
12.03.2024 43,88 44,15 43,50 43,80 0,46% 1.332.251,00
11.03.2024 43,50 44,29 43,35 43,60 0,16% 1.159.378,00
08.03.2024 44,05 44,14 43,18 43,53 -0,21% 940.238,00
07.03.2024 43,68 44,35 43,34 43,62 0,90% 1.259.257,00
06.03.2024 43,52 43,78 42,57 43,23 0,39% 1.338.078,00
05.03.2024 42,44 43,53 42,17 43,06 0,58% 1.710.632,00
04.03.2024 43,50 43,50 41,94 42,81 -1,97% 2.646.602,00
01.03.2024 43,33 43,75 42,57 43,67 3,21% 2.154.872,00
29.02.2024 41,04 42,95 40,71 42,31 3,98% 3.153.826,00
28.02.2024 42,03 42,61 40,04 40,69 -4,97% 3.681.507,00
27.02.2024 43,18 43,46 42,61 42,82 0,63% 1.732.871,00
26.02.2024 42,11 43,00 41,83 42,55 0,54% 1.195.516,00
23.02.2024 42,37 42,73 41,81 42,32 -0,47% 1.209.836,00
22.02.2024 42,07 42,75 41,58 42,52 0,85% 1.772.109,00
21.02.2024 42,12 42,49 41,65 42,16 -0,05% 1.256.684,00
20.02.2024 42,26 42,46 41,52 42,18 -1,01% 1.646.420,00
16.02.2024 42,27 42,90 42,11 42,61 -0,51% 1.042.660,00
15.02.2024 42,10 43,37 41,85 42,83 2,42% 1.614.770,00
14.02.2024 41,18 41,98 40,35 41,82 2,35% 2.306.433,00
13.02.2024 41,91 42,05 40,54 40,86 -5,20% 2.861.989,00
12.02.2024 41,82 43,21 41,60 43,10 3,66% 2.021.758,00
09.02.2024 41,05 41,95 40,67 41,58 1,14% 1.420.113,00
08.02.2024 42,13 42,26 40,97 41,11 -2,77% 2.018.074,00
07.02.2024 42,09 42,35 41,39 42,28 0,64% 1.500.425,00
06.02.2024 41,60 42,34 41,50 42,01 0,57% 2.176.454,00
05.02.2024 42,69 42,69 41,33 41,77 -3,44% 1.866.900,00
02.02.2024 43,12 43,66 42,43 43,26 -0,60% 1.488.826,00
01.02.2024 43,17 43,91 42,72 43,52 0,51% 2.271.655,00
31.01.2024 44,80 45,00 43,23 43,30 -2,85% 2.013.107,00
30.01.2024 44,46 44,99 43,79 44,57 -0,36% 1.395.485,00
29.01.2024 44,20 44,97 43,31 44,73 1,31% 1.775.834,00
26.01.2024 44,48 44,48 43,44 44,15 0,73% 1.571.987,00
25.01.2024 43,05 44,51 42,88 43,83 3,64% 4.077.361,00
24.01.2024 43,97 43,97 42,08 42,29 -3,16% 2.874.183,00
23.01.2024 44,55 44,90 43,40 43,67 -0,05% 1.927.593,00
22.01.2024 43,49 44,32 42,57 43,69 0,32% 2.861.964,00
19.01.2024 43,45 43,58 42,41 43,55 0,02% 3.292.212,00
18.01.2024 43,94 44,43 42,80 43,54 -1,11% 2.285.206,00
17.01.2024 44,00 44,83 43,68 44,03 -1,56% 1.522.999,00
16.01.2024 44,89 45,14 44,15 44,73 -1,19% 1.818.569,00
12.01.2024 46,20 46,69 44,96 45,27 -1,11% 1.846.653,00
11.01.2024 45,84 46,16 45,48 45,78 -1,06% 1.392.116,00
10.01.2024 46,34 46,46 45,66 46,27 -0,62% 1.341.642,00
09.01.2024 46,96 47,19 45,76 46,56 -1,65% 1.205.833,00
08.01.2024 45,93 47,36 45,52 47,34 2,45% 2.060.779,00
05.01.2024 48,00 48,17 45,72 46,21 -4,72% 4.187.303,00
04.01.2024 48,99 49,08 47,80 48,50 -1,04% 1.757.323,00
03.01.2024 49,76 49,89 48,66 49,01 -2,91% 1.768.346,00
02.01.2024 49,58 51,12 49,18 50,48 1,28% 1.611.449,00
29.12.2023 50,07 50,21 49,46 49,84 -0,76% 1.389.108,00
28.12.2023 50,04 50,81 50,00 50,22 -0,06% 782.556,00
27.12.2023 50,30 50,65 50,05 50,25 -0,44% 940.876,00
26.12.2023 49,72 50,67 49,57 50,47 1,94% 645.109,00
22.12.2023 50,00 50,24 49,37 49,51 -0,70% 1.129.466,00
21.12.2023 49,21 49,98 49,03 49,86 2,23% 1.137.844,00
20.12.2023 49,85 50,27 48,64 48,77 -3,50% 3.279.122,00
19.12.2023 48,81 50,69 48,77 50,54 4,59% 2.362.717,00
18.12.2023 49,00 49,02 47,94 48,32 -1,17% 2.021.315,00
15.12.2023 49,79 50,15 48,57 48,89 -2,20% 3.602.353,00
14.12.2023 50,56 51,36 49,57 49,99 1,11% 3.477.624,00
13.12.2023 46,83 49,49 46,16 49,44 4,92% 2.340.630,00
12.12.2023 46,91 47,58 46,05 47,12 -0,46% 2.103.040,00
11.12.2023 47,41 48,02 47,03 47,34 -0,53% 2.425.747,00
08.12.2023 46,41 48,38 46,41 47,59 2,41% 2.719.677,00
07.12.2023 45,64 47,81 45,26 46,47 2,67% 3.285.012,00
06.12.2023 44,83 45,76 43,93 45,26 0,98% 1.819.826,00
05.12.2023 45,10 45,66 44,59 44,82 -1,41% 2.222.053,00
04.12.2023 44,86 45,94 44,75 45,46 0,42% 2.026.002,00
01.12.2023 43,62 45,31 43,51 45,27 3,19% 2.183.482,00
30.11.2023 42,00 43,95 41,83 43,87 5,36% 5.406.989,00
29.11.2023 41,77 41,95 41,05 41,64 0,22% 1.801.999,00
28.11.2023 41,71 42,42 41,05 41,55 -0,55% 1.567.195,00
27.11.2023 43,01 43,01 41,77 41,78 -3,51% 1.595.765,00
24.11.2023 43,08 43,37 42,33 43,30 0,16% 1.323.584,00
22.11.2023 43,10 43,46 42,55 43,23 0,30% 1.453.506,00
21.11.2023 43,66 44,36 42,97 43,10 -0,97% 2.070.318,00
20.11.2023 43,43 43,82 43,06 43,52 -0,09% 2.825.468,00
17.11.2023 42,73 44,18 42,73 43,56 4,79% 2.870.169,00
16.11.2023 43,28 43,78 41,20 41,57 -5,52% 2.442.418,00
15.11.2023 43,47 45,50 43,47 44,00 3,00% 2.865.487,00
14.11.2023 41,85 43,20 41,60 42,72 4,65% 2.378.333,00
13.11.2023 41,88 41,88 40,67 40,82 -2,86% 2.604.015,00
10.11.2023 42,69 42,77 41,43 42,02 -1,64% 2.331.043,00
09.11.2023 43,10 43,78 42,13 42,72 -0,65% 1.859.784,00
08.11.2023 43,66 46,21 42,71 43,00 -1,62% 3.223.448,00
07.11.2023 43,83 43,83 42,75 43,71 -0,84% 1.885.284,00
06.11.2023 44,87 45,05 43,54 44,08 -2,52% 2.100.507,00
03.11.2023 44,91 45,56 44,29 45,22 3,08% 1.783.870,00
02.11.2023 44,16 44,49 42,81 43,87 0,39% 2.577.139,00