Stockscreener 앱 받기
36.19
0.88%
-0.32
Darling Ingredients Inc 주식 (DAR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-08 | $36.49 | $35.84 | $0.65 | 1,327,229.0 | -0.88% |
| 2025-12-05 | $36.93 | $36.32 | $0.6099 | 1,159,572.0 | -0.11% |
| 2025-12-04 | $36.82 | $36.10 | $0.72 | 1,768,254.0 | -0.16% |
| 2025-12-03 | $37.77 | $36.58 | $1.19 | 2,003,545.0 | -1.08% |
| 2025-12-02 | $37.87 | $36.76 | $1.11 | 2,083,018.0 | +0.65% |
| 2025-12-01 | $36.87 | $36.12 | $0.75 | 1,846,508.0 | +0.44% |
| 2025-11-28 | $37.02 | $36.52 | $0.50 | 969,121.0 | +0.03% |
| 2025-11-26 | $36.85 | $34.98 | $1.87 | 1,953,933.0 | +3.89% |
| 2025-11-25 | $35.26 | $33.60 | $1.66 | 2,114,967.0 | +4.51% |
| 2025-11-24 | $34.51 | $32.98 | $1.53 | 2,193,331.0 | +0.99% |
| 2025-11-21 | $33.85 | $31.81 | $2.04 | 2,235,491.0 | +3.89% |
| 2025-11-20 | $34.26 | $31.99 | $2.27 | 3,466,625.0 | -5.75% |
| 2025-11-19 | $35.21 | $32.32 | $2.89 | 4,193,712.0 | -2.74% |
| 2025-11-18 | $35.27 | $33.86 | $1.41 | 2,248,320.0 | +1.80% |
| 2025-11-17 | $35.16 | $34.18 | $0.977 | 2,020,303.0 | -0.92% |
| 2025-11-14 | $34.99 | $33.96 | $1.03 | 2,317,595.0 | +0.35% |
| 2025-11-13 | $35.12 | $34.16 | $0.965 | 2,280,955.0 | +0.26% |
| 2025-11-12 | $34.74 | $33.85 | $0.89 | 2,095,133.0 | +0.67% |
| 2025-11-11 | $34.67 | $32.79 | $1.88 | 3,011,293.0 | +4.92% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $37.87 | $35.84 | $2.02 | 11,515,355.0 | -1.15% |
| 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% |
Darling Ingredients Inc 주식 (DAR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.60%
1.49%
자본화:
|
볼륨(24시간):