42,820$
0,42%
Echtzeit-Aktienkurs Darling Ingredients
Bid:
Ask:
Aktienkurse zur Darling Ingredients Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 43,10 | 43,77 | 42,60 | 42,82 | 0,42% | 1.146.811,00 |
| 02.05.2024 | 42,39 | 42,99 | 41,83 | 42,64 | 1,57% | 1.565.911,00 |
| 01.05.2024 | 42,36 | 43,19 | 41,88 | 41,98 | -0,92% | 1.886.595,00 |
| 30.04.2024 | 43,83 | 43,89 | 42,35 | 42,37 | -4,16% | 2.403.449,00 |
| 29.04.2024 | 45,00 | 45,05 | 43,94 | 44,21 | -1,03% | 2.134.097,00 |
| 26.04.2024 | 45,72 | 46,02 | 43,94 | 44,67 | -1,30% | 2.365.958,00 |
| 25.04.2024 | 42,17 | 45,53 | 41,63 | 45,26 | 4,94% | 5.367.926,00 |
| 24.04.2024 | 42,58 | 43,27 | 41,82 | 43,13 | -0,02% | 2.335.848,00 |
| 23.04.2024 | 42,60 | 43,77 | 42,45 | 43,14 | 0,61% | 1.652.679,00 |
| 22.04.2024 | 42,99 | 43,23 | 42,26 | 42,88 | 0,63% | 1.699.550,00 |
| 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% | 2.622.185,00 |
| 17.04.2024 | 42,46 | 42,94 | 41,70 | 41,71 | -1,58% | 2.053.909,00 |
| 16.04.2024 | 42,85 | 43,02 | 42,14 | 42,38 | -1,76% | 1.497.188,00 |
| 15.04.2024 | 44,36 | 44,84 | 42,93 | 43,14 | -2,82% | 1.526.359,00 |
| 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% | 2.089.098,00 |
| 10.04.2024 | 46,83 | 48,39 | 46,56 | 47,59 | -0,40% | 3.823.132,00 |
| 09.04.2024 | 46,28 | 47,82 | 46,15 | 47,78 | 3,29% | 3.368.035,00 |
| 08.04.2024 | 44,80 | 46,64 | 44,80 | 46,26 | 3,63% | 2.531.239,00 |
| 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% | 2.536.968,00 |
| 03.04.2024 | 44,00 | 44,21 | 43,24 | 43,30 | -2,10% | 2.796.396,00 |
| 02.04.2024 | 45,16 | 45,24 | 44,11 | 44,23 | -2,58% | 2.886.916,00 |
| 01.04.2024 | 46,53 | 46,53 | 45,34 | 45,40 | -2,39% | 1.812.609,00 |
| 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% | 1.525.414,00 |
| 26.03.2024 | 45,34 | 45,34 | 44,36 | 44,42 | -1,09% | 1.836.762,00 |
| 25.03.2024 | 45,58 | 46,03 | 44,91 | 44,91 | -0,95% | 1.234.228,00 |
| 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% | 2.499.825,00 |
| 20.03.2024 | 44,15 | 45,95 | 43,74 | 45,72 | 3,30% | 2.031.253,00 |
| 19.03.2024 | 44,72 | 45,56 | 43,85 | 44,26 | -1,82% | 2.369.572,00 |
| 18.03.2024 | 44,17 | 45,51 | 44,11 | 45,08 | 1,44% | 1.915.919,00 |
| 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% | 2.111.729,00 |
| 13.03.2024 | 43,89 | 45,42 | 43,89 | 45,34 | 3,52% | 2.458.137,00 |
| 12.03.2024 | 43,88 | 44,15 | 43,50 | 43,80 | 0,46% | 1.287.048,00 |
| 11.03.2024 | 43,50 | 44,29 | 43,35 | 43,60 | 0,16% | 1.159.366,00 |
| 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% | 1.258.530,00 |
| 06.03.2024 | 43,52 | 43,78 | 42,57 | 43,23 | 0,39% | 1.338.074,00 |
| 05.03.2024 | 42,44 | 43,53 | 42,17 | 43,06 | 0,58% | 1.705.792,00 |
| 04.03.2024 | 43,50 | 43,50 | 41,94 | 42,81 | -1,97% | 2.487.012,00 |
| 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% | 3.145.458,00 |
| 28.02.2024 | 42,03 | 42,61 | 40,04 | 40,69 | -4,97% | 3.596.481,00 |
| 27.02.2024 | 43,18 | 43,46 | 42,61 | 42,82 | 0,63% | 1.729.749,00 |
| 26.02.2024 | 42,11 | 43,00 | 41,83 | 42,55 | 0,54% | 1.195.396,00 |
| 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% | 1.771.756,00 |
| 21.02.2024 | 42,12 | 42,49 | 41,65 | 42,16 | -0,05% | 1.256.673,00 |
| 20.02.2024 | 42,26 | 42,46 | 41,52 | 42,18 | -1,01% | 1.612.820,00 |
| 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% | 1.412.380,00 |
| 14.02.2024 | 41,18 | 41,98 | 40,35 | 41,82 | 2,35% | 2.294.839,00 |
| 13.02.2024 | 41,91 | 42,05 | 40,54 | 40,86 | -5,20% | 2.860.559,00 |
| 12.02.2024 | 41,82 | 43,21 | 41,60 | 43,10 | 3,66% | 2.020.384,00 |
| 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% | 2.016.047,00 |
| 07.02.2024 | 42,09 | 42,35 | 41,39 | 42,28 | 0,64% | 1.468.999,00 |
| 06.02.2024 | 41,60 | 42,34 | 41,50 | 42,01 | 0,57% | 2.176.183,00 |
| 05.02.2024 | 42,69 | 42,69 | 41,33 | 41,77 | -3,44% | 1.865.622,00 |
| 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% | 2.271.652,00 |
| 31.01.2024 | 44,80 | 45,00 | 43,23 | 43,30 | -2,85% | 1.984.050,00 |
| 30.01.2024 | 44,46 | 44,99 | 43,79 | 44,57 | -0,36% | 1.395.467,00 |
| 29.01.2024 | 44,20 | 44,97 | 43,31 | 44,73 | 1,31% | 1.775.781,00 |
| 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% | 3.940.001,00 |
| 24.01.2024 | 43,97 | 43,97 | 42,08 | 42,29 | -3,16% | 2.872.632,00 |
| 23.01.2024 | 44,55 | 44,90 | 43,40 | 43,67 | -0,05% | 1.921.392,00 |
| 22.01.2024 | 43,49 | 44,32 | 42,57 | 43,69 | 0,32% | 2.861.280,00 |
| 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% | 2.282.953,00 |
| 17.01.2024 | 44,00 | 44,83 | 43,68 | 44,03 | -1,56% | 1.503.992,00 |
| 16.01.2024 | 44,89 | 45,14 | 44,15 | 44,73 | -1,19% | 1.814.984,00 |
| 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% | 1.390.215,00 |
| 10.01.2024 | 46,34 | 46,46 | 45,66 | 46,27 | -0,62% | 1.334.546,00 |
| 09.01.2024 | 46,96 | 47,19 | 45,76 | 46,56 | -1,65% | 1.197.790,00 |
| 08.01.2024 | 45,93 | 47,36 | 45,52 | 47,34 | 2,45% | 2.056.017,00 |
| 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% | 1.755.799,00 |
| 03.01.2024 | 49,76 | 49,89 | 48,66 | 49,01 | -2,91% | 1.598.421,00 |
| 02.01.2024 | 49,58 | 51,12 | 49,18 | 50,48 | 1,28% | 1.598.802,00 |
| 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% | 781.901,00 |
| 27.12.2023 | 50,30 | 50,65 | 50,05 | 50,25 | -0,44% | 931.622,00 |
| 26.12.2023 | 49,72 | 50,67 | 49,57 | 50,47 | 1,94% | 645.057,00 |
| 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% | 1.134.902,00 |
| 20.12.2023 | 49,85 | 50,27 | 48,64 | 48,77 | -3,50% | 3.156.264,00 |
| 19.12.2023 | 48,81 | 50,69 | 48,77 | 50,54 | 4,59% | 2.359.929,00 |
| 18.12.2023 | 49,00 | 49,02 | 47,94 | 48,32 | -1,17% | 1.985.323,00 |
| 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% | 3.346.023,00 |
| 13.12.2023 | 46,83 | 49,49 | 46,16 | 49,44 | 4,92% | 2.336.212,00 |
| 12.12.2023 | 46,91 | 47,58 | 46,05 | 47,12 | -0,46% | 2.102.363,00 |
| 11.12.2023 | 47,41 | 48,02 | 47,03 | 47,34 | -0,53% | 2.425.746,00 |