Stockscreener 앱 받기
30.94
3.46%
-1.11
시장 영업 전:
31.14
0.20
+0.65%
Darling Ingredients Inc 주식 (DAR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-14 | $31.72 | $30.69 | $1.03 | 1,630,070.0 | -3.46% |
| 2025-08-13 | $32.09 | $30.81 | $1.28 | 1,549,920.0 | +3.09% |
| 2025-08-12 | $31.34 | $29.80 | $1.54 | 1,617,453.0 | +4.54% |
| 2025-08-11 | $31.05 | $29.70 | $1.35 | 1,538,271.0 | -2.91% |
| 2025-08-08 | $31.47 | $30.56 | $0.91 | 1,707,422.0 | -0.20% |
| 2025-08-07 | $30.79 | $29.65 | $1.14 | 2,387,785.0 | +2.81% |
| 2025-08-06 | $32.22 | $29.85 | $2.37 | 3,084,355.0 | -5.87% |
| 2025-08-05 | $32.00 | $31.48 | $0.515 | 1,932,992.0 | +0.38% |
| 2025-08-04 | $31.97 | $31.23 | $0.74 | 1,651,177.0 | +0.32% |
| 2025-08-01 | $32.01 | $31.21 | $0.80 | 2,295,966.0 | -2.75% |
| 2025-07-31 | $33.03 | $32.27 | $0.76 | 1,761,386.0 | -1.79% |
| 2025-07-30 | $33.58 | $32.73 | $0.85 | 1,907,700.0 | -0.66% |
| 2025-07-29 | $34.36 | $33.10 | $1.26 | 1,656,745.0 | -3.41% |
| 2025-07-28 | $34.85 | $33.94 | $0.91 | 1,803,793.0 | +0.15% |
| 2025-07-25 | $34.48 | $33.38 | $1.09 | 3,118,887.0 | -2.50% |
| 2025-07-24 | $36.98 | $32.63 | $4.35 | 5,629,401.0 | -4.53% |
| 2025-07-23 | $36.86 | $36.48 | $0.38 | 1,430,153.0 | +1.94% |
| 2025-07-22 | $36.57 | $35.84 | $0.725 | 1,973,873.0 | +0.64% |
| 2025-07-21 | $36.61 | $35.73 | $0.88 | 1,758,760.0 | +0.22% |
| 2025-07-18 | $35.97 | $35.35 | $0.62 | 2,018,802.0 | +0.62% |
| 2025-07-17 | $36.08 | $35.28 | $0.80 | 1,776,711.0 | +0.03% |
| 2025-07-16 | $36.47 | $35.08 | $1.39 | 1,940,300.0 | -1.08% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $32.22 | $29.65 | $2.57 | 21,025,481.0 | -4.45% |
| 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% |
0.43%
1.06%
자본화:
|
볼륨(24시간):