43,142$
0,61%
Echtzeit-Aktienkurs Darling Ingredients Inc.
Bid:
Ask:
Aktienkurse zur Darling Ingredients Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
23.04.2024 | 42,76 | 43,56 | 42,66 | 43,15 | 0,63% | - |
22.04.2024 | 42,99 | 43,23 | 42,26 | 42,88 | 0,63% | 1.708.084,00 |
19.04.2024 | 40,91 | 42,85 | 40,73 | 42,61 | 3,47% | 2.561.413,00 |
18.04.2024 | 41,71 | 41,76 | 40,81 | 41,18 | -1,27% | 2.622.329,00 |
17.04.2024 | 42,46 | 42,94 | 41,70 | 41,71 | -1,58% | 2.054.411,00 |
16.04.2024 | 42,85 | 43,02 | 42,14 | 42,38 | -1,76% | 1.497.276,00 |
15.04.2024 | 44,36 | 44,84 | 42,93 | 43,14 | -2,82% | 1.526.432,00 |
12.04.2024 | 45,27 | 45,63 | 44,12 | 44,39 | -2,29% | 1.672.760,00 |
11.04.2024 | 47,85 | 47,93 | 45,34 | 45,43 | -4,54% | 2.174.476,00 |
10.04.2024 | 46,83 | 48,39 | 46,56 | 47,59 | -0,40% | 3.944.916,00 |
09.04.2024 | 46,28 | 47,82 | 46,15 | 47,78 | 3,29% | 3.445.124,00 |
08.04.2024 | 44,80 | 46,64 | 44,80 | 46,26 | 3,63% | 2.588.589,00 |
05.04.2024 | 44,85 | 45,20 | 44,13 | 44,64 | -0,62% | 1.928.530,00 |
04.04.2024 | 43,98 | 45,59 | 43,43 | 44,92 | 3,74% | 2.537.423,00 |
03.04.2024 | 44,00 | 44,21 | 43,24 | 43,30 | -2,10% | 3.318.414,00 |
02.04.2024 | 45,16 | 45,24 | 44,11 | 44,23 | -2,58% | 3.290.753,00 |
01.04.2024 | 46,53 | 46,53 | 45,34 | 45,40 | -2,39% | 1.990.512,00 |
28.03.2024 | 46,36 | 46,80 | 46,16 | 46,51 | 0,39% | 1.298.402,00 |
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 |