42,515€
6,79%
Echtzeit-Aktienkurs Darling Ingredients Inc.
Bid:
Ask:
Aktienkurse zur Darling Ingredients Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 42,52 | 42,69 | 42,16 | 42,22 | 6,05% | - |
| 25.04.2024 | 39,78 | 40,20 | 39,78 | 39,81 | -0,64% | 46,00 |
| 24.04.2024 | 40,44 | 40,50 | 39,21 | 40,07 | -0,76% | - |
| 23.04.2024 | 40,35 | 40,37 | 40,35 | 40,37 | 0,92% | 17,00 |
| 22.04.2024 | 40,44 | 40,44 | 40,00 | 40,00 | 1,55% | 62,00 |
| 19.04.2024 | 38,70 | 39,39 | 38,70 | 39,39 | 1,00% | 452,00 |
| 18.04.2024 | 39,37 | 39,37 | 39,00 | 39,00 | -2,19% | 70,00 |
| 17.04.2024 | 39,84 | 40,29 | 39,56 | 39,88 | 0,19% | - |
| 16.04.2024 | 40,43 | 41,02 | 39,80 | 39,80 | -2,50% | 329,00 |
| 15.04.2024 | 40,82 | 40,82 | 40,82 | 40,82 | -1,99% | 100,00 |
| 12.04.2024 | 42,60 | 42,60 | 41,65 | 41,65 | -2,05% | 43,00 |
| 11.04.2024 | 42,52 | 42,52 | 42,52 | 42,52 | -3,56% | 45,00 |
| 10.04.2024 | 44,16 | 44,44 | 44,09 | 44,09 | 2,94% | 615,00 |
| 09.04.2024 | 42,83 | 42,83 | 42,83 | 42,83 | 0,23% | 81,00 |
| 08.04.2024 | 41,45 | 42,73 | 41,07 | 42,73 | 2,32% | 842,00 |
| 05.04.2024 | 41,76 | 41,76 | 41,76 | 41,76 | 3,88% | 1,00 |
| 04.04.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 0,00% | 100,00 |
| 03.04.2024 | 40,77 | 40,78 | 40,20 | 40,20 | -2,92% | 267,00 |
| 02.04.2024 | 42,48 | 42,70 | 41,41 | 41,41 | -2,95% | 424,00 |
| 28.03.2024 | 42,53 | 42,67 | 42,53 | 42,67 | 0,12% | 36,00 |
| 27.03.2024 | 42,62 | 42,62 | 42,62 | 42,62 | 3,25% | 352,00 |
| 26.03.2024 | 41,28 | 41,28 | 41,28 | 41,28 | -1,97% | 99,00 |
| 25.03.2024 | 42,14 | 42,19 | 41,73 | 42,11 | -0,05% | 156,00 |
| 22.03.2024 | 42,69 | 42,69 | 42,13 | 42,13 | -1,54% | 481,00 |
| 21.03.2024 | 41,70 | 42,79 | 41,60 | 42,79 | 1,88% | 375,00 |
| 20.03.2024 | 41,11 | 42,00 | 41,11 | 42,00 | 0,82% | 263,00 |
| 19.03.2024 | 41,28 | 41,96 | 41,28 | 41,66 | -0,53% | 167,00 |
| 18.03.2024 | 41,72 | 41,88 | 41,72 | 41,88 | 3,05% | 67,00 |
| 15.03.2024 | 40,31 | 41,24 | 40,12 | 40,64 | -0,39% | - |
| 14.03.2024 | 41,37 | 41,87 | 40,80 | 40,80 | -0,66% | 187,00 |
| 13.03.2024 | 40,13 | 41,43 | 40,00 | 41,07 | 2,91% | - |
| 12.03.2024 | 39,91 | 39,91 | 39,91 | 39,91 | -1,29% | 10,00 |
| 11.03.2024 | 39,52 | 40,43 | 39,52 | 40,43 | 0,90% | 221,00 |
| 08.03.2024 | 40,05 | 40,07 | 40,05 | 40,07 | 0,40% | 74,00 |
| 07.03.2024 | 39,79 | 39,91 | 39,44 | 39,91 | 0,91% | 209,00 |
| 06.03.2024 | 39,50 | 39,55 | 39,50 | 39,55 | 0,13% | 38,00 |
| 05.03.2024 | 39,55 | 39,55 | 39,50 | 39,50 | 0,97% | 11,00 |
| 04.03.2024 | 38,69 | 39,12 | 38,67 | 39,12 | -1,81% | 157,00 |
| 01.03.2024 | 39,84 | 39,84 | 39,84 | 39,84 | 2,95% | 1,00 |
| 29.02.2024 | 38,70 | 38,70 | 38,70 | 38,70 | 2,93% | 30,00 |
| 28.02.2024 | 39,08 | 40,86 | 37,04 | 37,60 | -5,05% | 631,00 |
| 27.02.2024 | 39,00 | 40,00 | 39,00 | 39,60 | 0,30% | 148,00 |
| 26.02.2024 | 38,83 | 39,48 | 38,81 | 39,48 | 0,05% | 249,00 |
| 23.02.2024 | 39,45 | 39,61 | 39,05 | 39,46 | 0,43% | 611,00 |
| 22.02.2024 | 39,49 | 39,49 | 39,20 | 39,29 | 1,32% | 141,00 |
| 21.02.2024 | 38,80 | 38,80 | 38,78 | 38,78 | -0,41% | 173,00 |
| 20.02.2024 | 39,43 | 39,43 | 38,94 | 38,94 | -1,24% | 172,00 |
| 19.02.2024 | 39,37 | 39,43 | 39,33 | 39,43 | 0,56% | 60,00 |
| 16.02.2024 | 39,75 | 39,75 | 39,21 | 39,21 | -0,88% | 104,00 |
| 15.02.2024 | 38,78 | 39,56 | 38,78 | 39,56 | 3,78% | 45,00 |
| 14.02.2024 | 38,34 | 38,52 | 38,12 | 38,12 | -0,50% | 186,00 |
| 13.02.2024 | 39,72 | 39,72 | 38,30 | 38,31 | -1,24% | 196,00 |
| 12.02.2024 | 38,32 | 38,79 | 38,32 | 38,79 | 2,08% | 45,00 |
| 09.02.2024 | 38,33 | 38,33 | 37,97 | 38,00 | 0,00% | 193,00 |
| 08.02.2024 | 39,02 | 39,02 | 38,00 | 38,00 | -2,54% | 176,00 |
| 07.02.2024 | 39,19 | 39,20 | 38,99 | 38,99 | 0,52% | 65,00 |
| 06.02.2024 | 38,69 | 38,79 | 38,69 | 38,79 | -0,94% | 26,00 |
| 05.02.2024 | 40,24 | 40,37 | 39,16 | 39,16 | -0,86% | 118,00 |
| 02.02.2024 | 40,41 | 40,41 | 39,26 | 39,50 | -1,25% | 215,00 |
| 01.02.2024 | 40,47 | 40,47 | 40,00 | 40,00 | -1,98% | 16,00 |
| 31.01.2024 | 40,81 | 40,81 | 40,81 | 40,81 | -1,45% | 20,00 |
| 30.01.2024 | 41,41 | 41,41 | 41,41 | 41,41 | 2,10% | 42,00 |
| 29.01.2024 | 40,56 | 40,56 | 40,56 | 40,56 | -0,54% | 5,00 |
| 26.01.2024 | 40,07 | 40,78 | 40,07 | 40,78 | 2,08% | 348,00 |
| 25.01.2024 | 38,66 | 39,95 | 38,64 | 39,95 | 3,18% | 555,00 |
| 24.01.2024 | 39,15 | 39,15 | 38,72 | 38,72 | -3,87% | 564,00 |
| 23.01.2024 | 40,25 | 40,28 | 39,87 | 40,28 | 0,52% | 167,00 |
| 22.01.2024 | 40,21 | 40,30 | 39,44 | 40,07 | 2,74% | 313,00 |
| 19.01.2024 | 40,08 | 40,08 | 39,00 | 39,00 | -2,50% | 88,00 |
| 18.01.2024 | 40,46 | 40,46 | 40,00 | 40,00 | -2,63% | 9,00 |
| 17.01.2024 | 40,98 | 41,27 | 40,24 | 41,08 | -0,12% | - |
| 16.01.2024 | 41,13 | 41,13 | 41,13 | 41,13 | -0,42% | 22,00 |
| 15.01.2024 | 41,32 | 41,37 | 41,25 | 41,31 | -1,07% | - |
| 12.01.2024 | 41,75 | 41,75 | 41,75 | 41,75 | 0,02% | 100,00 |
| 11.01.2024 | 42,40 | 42,52 | 41,68 | 41,74 | -0,44% | 826,00 |
| 10.01.2024 | 42,56 | 42,76 | 41,77 | 41,93 | -0,18% | - |
| 09.01.2024 | 43,23 | 43,33 | 42,00 | 42,00 | -0,40% | 415,00 |
| 08.01.2024 | 42,37 | 42,46 | 41,84 | 42,17 | 0,40% | 147,00 |
| 05.01.2024 | 44,15 | 44,15 | 42,00 | 42,00 | -5,77% | 255,00 |
| 04.01.2024 | 44,57 | 44,57 | 44,57 | 44,57 | -1,81% | 20,00 |
| 03.01.2024 | 45,81 | 45,81 | 45,39 | 45,39 | 0,15% | 21,00 |
| 02.01.2024 | 44,67 | 45,32 | 44,67 | 45,32 | -0,17% | 423,00 |
| 29.12.2023 | 45,40 | 45,48 | 45,30 | 45,40 | 0,19% | - |
| 28.12.2023 | 45,07 | 45,52 | 45,06 | 45,31 | 0,13% | 190,00 |
| 27.12.2023 | 45,54 | 45,94 | 45,25 | 45,25 | -0,13% | 124,00 |
| 22.12.2023 | 45,48 | 45,48 | 45,11 | 45,31 | 1,16% | 118,00 |
| 21.12.2023 | 44,79 | 44,79 | 44,79 | 44,79 | -0,62% | 20,00 |
| 20.12.2023 | 46,29 | 46,29 | 45,07 | 45,07 | -1,98% | 287,00 |
| 19.12.2023 | 45,98 | 45,98 | 45,98 | 45,98 | 2,93% | 270,00 |
| 18.12.2023 | 44,67 | 44,67 | 44,67 | 44,67 | -0,84% | 150,00 |
| 15.12.2023 | 45,05 | 45,05 | 45,05 | 45,05 | -1,42% | 23,00 |
| 14.12.2023 | 45,31 | 45,70 | 45,30 | 45,70 | 5,06% | 459,00 |
| 13.12.2023 | 43,97 | 43,97 | 43,00 | 43,50 | 1,16% | 13,00 |
| 12.12.2023 | 43,62 | 43,62 | 43,00 | 43,00 | -2,76% | 12,00 |
| 11.12.2023 | 44,39 | 44,39 | 43,92 | 44,22 | -0,09% | 119,00 |
| 08.12.2023 | 43,34 | 44,26 | 43,34 | 44,26 | 2,22% | 53,00 |
| 07.12.2023 | 42,17 | 43,30 | 42,17 | 43,30 | 3,81% | 111,00 |
| 06.12.2023 | 41,65 | 41,71 | 41,00 | 41,71 | -0,41% | 386,00 |
| 05.12.2023 | 41,65 | 41,88 | 41,53 | 41,88 | -0,52% | 91,00 |
| 04.12.2023 | 41,65 | 42,10 | 41,65 | 42,10 | 1,76% | 117,00 |