40,419$
2,38%
Echtzeit-Aktienkurs Darling Ingredients
Bid:
Ask:
Aktienkurse zur Darling Ingredients Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 39,59 | 40,83 | 39,05 | 40,40 | 2,33% | 17.892.615,00 |
| 30.05.2024 | 39,70 | 39,86 | 39,02 | 39,48 | -1,00% | 2.302.836,00 |
| 29.05.2024 | 41,33 | 41,71 | 39,82 | 39,88 | -4,62% | 2.487.441,00 |
| 28.05.2024 | 40,89 | 42,00 | 40,34 | 41,81 | 2,48% | 2.588.538,00 |
| 24.05.2024 | 40,84 | 41,06 | 40,27 | 40,80 | 0,54% | 2.967.431,00 |
| 23.05.2024 | 41,88 | 41,95 | 39,78 | 40,58 | -3,31% | 4.242.283,00 |
| 22.05.2024 | 42,22 | 42,58 | 41,68 | 41,97 | -2,10% | 2.908.192,00 |
| 21.05.2024 | 42,75 | 43,08 | 41,91 | 42,87 | -0,35% | 2.827.767,00 |
| 20.05.2024 | 43,39 | 43,55 | 42,71 | 43,02 | -0,94% | 2.028.277,00 |
| 17.05.2024 | 44,32 | 44,32 | 43,36 | 43,43 | -1,68% | 2.066.545,00 |
| 16.05.2024 | 43,68 | 44,37 | 42,86 | 44,17 | 1,42% | 1.777.792,00 |
| 15.05.2024 | 44,93 | 44,96 | 42,47 | 43,55 | -2,75% | 3.556.196,00 |
| 14.05.2024 | 47,27 | 47,28 | 43,89 | 44,78 | -3,97% | 3.124.064,00 |
| 13.05.2024 | 46,60 | 47,24 | 46,07 | 46,63 | 0,60% | 1.815.019,00 |
| 10.05.2024 | 46,13 | 46,50 | 44,80 | 46,35 | 0,76% | 2.892.499,00 |
| 09.05.2024 | 44,48 | 46,38 | 44,01 | 46,00 | 3,86% | 2.568.940,00 |
| 08.05.2024 | 44,21 | 44,74 | 43,96 | 44,29 | -0,52% | 1.314.230,00 |
| 07.05.2024 | 43,54 | 44,73 | 43,40 | 44,52 | 2,82% | 1.642.733,00 |
| 06.05.2024 | 43,29 | 43,57 | 42,88 | 43,30 | 1,12% | 1.126.103,00 |
| 03.05.2024 | 43,10 | 43,77 | 42,60 | 42,82 | 0,42% | 1.146.853,00 |
| 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% | 1.893.416,00 |
| 30.04.2024 | 43,83 | 43,89 | 42,35 | 42,37 | -4,16% | 2.499.899,00 |
| 29.04.2024 | 45,00 | 45,05 | 43,94 | 44,21 | -1,03% | 2.134.113,00 |
| 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% | 5.432.197,00 |
| 24.04.2024 | 42,58 | 43,27 | 41,82 | 43,13 | -0,02% | 2.389.262,00 |
| 23.04.2024 | 42,60 | 43,77 | 42,45 | 43,14 | 0,61% | 1.652.880,00 |
| 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 |