Holen Sie sich die Stockscreener-App
31.35
0.60%
-0.19
Handel nachbörslich:
31.00
-0.35
-1.12%
Darling Ingredients Inc-Aktien (DAR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-09 | $32.49 | $31.16 | $1.32 | 1,366,556.0 | -0.60% |
| 2025-10-08 | $31.72 | $31.02 | $0.70 | 2,529,481.0 | +1.97% |
| 2025-10-07 | $31.53 | $30.69 | $0.84 | 1,241,126.0 | -0.77% |
| 2025-10-06 | $32.20 | $31.13 | $1.07 | 1,225,160.0 | -1.83% |
| 2025-10-03 | $31.87 | $31.41 | $0.46 | 1,271,085.0 | +0.89% |
| 2025-10-02 | $31.57 | $30.97 | $0.60 | 1,238,664.0 | +0.38% |
| 2025-10-01 | $31.41 | $30.70 | $0.71 | 1,940,683.0 | +1.55% |
| 2025-09-30 | $30.96 | $29.83 | $1.13 | 3,351,459.0 | +0.72% |
| 2025-09-29 | $31.87 | $30.33 | $1.54 | 3,765,176.0 | -4.55% |
| 2025-09-26 | $32.17 | $31.04 | $1.13 | 2,052,019.0 | +2.16% |
| 2025-09-25 | $32.10 | $30.98 | $1.12 | 2,300,020.0 | +1.13% |
| 2025-09-24 | $32.20 | $31.06 | $1.14 | 2,046,159.0 | -1.43% |
| 2025-09-23 | $32.04 | $31.25 | $0.79 | 2,738,282.0 | +0.99% |
| 2025-09-22 | $31.93 | $31.07 | $0.86 | 2,462,950.0 | -2.22% |
| 2025-09-19 | $32.94 | $31.91 | $1.03 | 3,772,504.0 | -1.60% |
| 2025-09-18 | $33.75 | $32.22 | $1.53 | 2,088,678.0 | -2.02% |
| 2025-09-17 | $34.11 | $32.97 | $1.14 | 3,185,611.0 | -2.21% |
| 2025-09-16 | $34.59 | $31.19 | $3.40 | 5,908,050.0 | +7.90% |
| 2025-09-15 | $32.02 | $31.34 | $0.685 | 1,794,392.0 | -0.16% |
| 2025-09-12 | $32.06 | $31.42 | $0.64 | 1,517,071.0 | -1.50% |
| 2025-09-11 | $32.01 | $31.19 | $0.82 | 1,602,357.0 | +1.98% |
| 2025-09-10 | $31.77 | $30.12 | $1.65 | 2,968,053.0 | -1.07% |
Darling Ingredients Inc-Aktien (DAR) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Darling Ingredients Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der DAR-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Darling Ingredients Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Darling Ingredients Inc-Aktien (DAR) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10 | $32.49 | $30.69 | $1.80 | 12,179,311.0 | +1.55% |
| 2025-09 | $34.59 | $29.83 | $4.76 | 55,107,246.0 | -9.10% |
| 2025-08 | $36.14 | $29.65 | $6.49 | 46,074,842.0 | +4.88% |
| 2025-07 | $39.55 | $32.27 | $7.28 | 48,926,876.0 | -14.65% |
| 2025-06 | $39.53 | $29.84 | $9.69 | 63,710,895.0 | +21.76% |
| 2025-05 | $37.22 | $30.48 | $6.74 | 44,583,337.0 | -3.20% |
| 2025-04 | $33.27 | $26.00 | $7.27 | 54,075,715.0 | +3.04% |
| 2025-03 | $36.41 | $27.20 | $9.21 | 44,132,726.0 | -13.44% |
| 2025-02 | $42.15 | $34.23 | $7.92 | 41,343,640.0 | -3.66% |
| 2025-01 | $38.27 | $33.10 | $5.17 | 37,488,258.0 | +11.19% |
Darling Ingredients Inc-Aktien (DAR) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $40.70 | $32.55 | $8.16 | 47,365,353.0 | -18.58% |
| 2024-11 | $43.49 | $36.08 | $7.41 | 38,363,389.0 | +3.63% |
| 2024-10 | $41.00 | $35.07 | $5.93 | 38,102,895.0 | +5.25% |
| 2024-09 | $41.56 | $32.67 | $8.89 | 36,395,401.0 | -10.95% |
| 2024-08 | $41.97 | $34.83 | $7.14 | 43,539,898.0 | +5.03% |
| 2024-07 | $40.74 | $35.53 | $5.21 | 41,312,023.0 | +8.11% |
| 2024-06 | $41.36 | $33.94 | $7.42 | 43,060,951.0 | -9.03% |
| 2024-05 | $47.28 | $39.02 | $8.26 | 63,521,244.0 | -4.65% |
| 2024-04 | $48.39 | $40.73 | $7.66 | 52,875,325.0 | -8.90% |
| 2024-03 | $46.80 | $41.94 | $4.86 | 36,396,637.0 | +9.93% |
| 2024-02 | $43.91 | $40.04 | $3.87 | 37,980,885.0 | -2.29% |
| 2024-01 | $51.12 | $42.08 | $9.04 | 44,470,723.0 | -13.12% |
Darling Ingredients Inc-Aktien (DAR) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $51.36 | $43.51 | $7.85 | 41,455,637.0 | +13.61% |
| 2023-11 | $46.21 | $40.67 | $5.54 | 49,827,861.0 | -0.95% |
| 2023-10 | $52.73 | $38.97 | $13.76 | 51,477,370.0 | -15.15% |
| 2023-09 | $63.67 | $51.46 | $12.21 | 29,828,160.0 | -15.48% |
| 2023-08 | $69.63 | $59.71 | $9.92 | 25,608,045.0 | -10.82% |
| 2023-07 | $71.60 | $61.45 | $10.15 | 22,764,436.0 | +8.56% |
| 2023-06 | $66.94 | $58.00 | $8.94 | 29,630,691.0 | +0.65% |
| 2023-05 | $66.41 | $54.76 | $11.65 | 31,839,379.0 | +6.40% |
| 2023-04 | $60.20 | $55.72 | $4.48 | 22,437,409.0 | +2.00% |
| 2023-03 | $65.14 | $51.77 | $13.37 | 35,488,971.0 | -7.70% |
| 2023-02 | $69.00 | $60.00 | $9.00 | 25,902,418.0 | -4.56% |
| 2023-01 | $68.51 | $58.90 | $9.61 | 24,022,205.0 | +5.91% |
1.97%
0.87%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):