Stockscreener 앱 받기
65.19
0.85%
-0.56
Darling Ingredients Inc 주식 (DAR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $65.52 | $63.69 | $1.83 | 1,639,484.0 | -0.85% |
| 2026-09-03 | $67.74 | $64.81 | $2.93 | 1,897,420.0 | -2.77% |
| 2026-09-02 | $68.59 | $66.15 | $2.44 | 2,286,256.0 | -0.12% |
| 2026-09-01 | $67.87 | $65.36 | $2.51 | 3,209,453.0 | +2.16% |
| 2026-08-31 | $66.78 | $61.35 | $5.43 | 4,344,830.0 | +3.03% |
| 2026-08-28 | $64.49 | $62.12 | $2.37 | 2,964,762.0 | +4.77% |
| 2026-08-27 | $62.87 | $60.44 | $2.43 | 2,477,064.0 | -1.78% |
| 2026-08-26 | $63.24 | $60.59 | $2.65 | 1,875,466.0 | -0.13% |
| 2026-08-25 | $63.19 | $58.96 | $4.23 | 3,875,882.0 | +0.42% |
| 2026-08-24 | $64.59 | $62.07 | $2.52 | 3,258,463.0 | -5.20% |
| 2026-08-21 | $68.44 | $60.85 | $7.59 | 7,350,222.0 | -3.10% |
| 2026-08-20 | $69.98 | $67.33 | $2.65 | 2,124,664.0 | +1.34% |
| 2026-08-19 | $68.77 | $66.57 | $2.20 | 2,405,185.0 | -2.05% |
| 2026-08-18 | $68.59 | $66.72 | $1.88 | 1,900,450.0 | +0.99% |
| 2026-08-17 | $67.95 | $66.50 | $1.45 | 1,820,082.0 | +0.94% |
| 2026-08-14 | $67.68 | $65.86 | $1.82 | 2,061,879.0 | +1.98% |
| 2026-08-13 | $65.78 | $63.05 | $2.73 | 1,880,327.0 | +3.64% |
| 2026-08-12 | $63.52 | $62.01 | $1.52 | 1,599,371.0 | +1.72% |
| 2026-08-11 | $63.60 | $62.29 | $1.31 | 1,743,470.0 | -0.75% |
| 2026-08-10 | $63.33 | $60.23 | $3.10 | 2,203,702.0 | +5.76% |
| 2026-08-07 | $60.88 | $58.77 | $2.11 | 1,807,783.0 | -1.82% |
| 2026-08-06 | $60.80 | $58.95 | $1.85 | 2,184,403.0 | +4.69% |
Darling Ingredients Inc 주식 (DAR) 연도별 가격 이력
이 심층 분석에서는 Darling Ingredients Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DAR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Darling Ingredients Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Darling Ingredients Inc 주식 (DAR) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $68.59 | $63.69 | $4.90 | 10,672,097.0 | -1.63% |
| 2026-08 | $69.98 | $57.76 | $12.22 | 55,273,522.0 | +9.28% |
| 2026-07 | $65.69 | $54.30 | $11.38 | 48,842,199.0 | +11.02% |
| 2026-06 | $63.00 | $50.88 | $12.12 | 48,846,512.0 | -7.58% |
| 2026-05 | $66.02 | $57.65 | $8.37 | 47,664,568.0 | -7.99% |
| 2026-04 | $64.90 | $55.83 | $9.07 | 62,907,521.0 | +3.85% |
| 2026-03 | $62.99 | $51.02 | $11.97 | 74,096,368.0 | +16.35% |
| 2026-02 | $53.71 | $45.15 | $8.56 | 49,917,621.0 | +16.43% |
| 2026-01 | $47.26 | $35.91 | $11.34 | 48,787,466.0 | +26.83% |
Darling Ingredients Inc 주식 (DAR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $37.87 | $34.01 | $3.85 | 39,983,277.0 | -0.22% |
| 2025-11 | $37.02 | $31.62 | $5.40 | 42,850,476.0 | +14.23% |
| 2025-10 | $35.22 | $29.15 | $6.07 | 55,290,363.0 | +3.82% |
| 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 주식 (DAR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
2.13%
자본화:
|
볼륨(24시간):