39.80
price up icon1.02%   0.40
pre-market  시장 영업 전:  39.80  
loading

Darling Ingredients Inc 주식 (DAR) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2024-11-04 $40.39 $39.62 $0.77 1,647,966.0 +1.02%
2024-11-01 $40.42 $39.11 $1.31 1,555,593.0 +0.74%
2024-10-31 $39.89 $39.11 $0.78 1,242,389.0 -1.88%
2024-10-30 $41.00 $38.80 $2.20 2,578,126.0 +2.05%
2024-10-29 $39.72 $39.05 $0.67 1,528,280.0 -1.04%
2024-10-28 $40.07 $38.91 $1.16 1,794,383.0 +0.92%
2024-10-25 $40.12 $38.13 $1.99 2,274,729.0 +3.58%
2024-10-24 $39.33 $36.50 $2.83 3,852,561.0 -1.28%
2024-10-23 $38.84 $37.96 $0.88 2,601,005.0 -0.80%
2024-10-22 $38.81 $38.00 $0.81 1,851,015.0 +0.97%
2024-10-21 $38.59 $37.63 $0.96 1,274,667.0 -0.34%
2024-10-18 $38.43 $36.69 $1.74 2,101,574.0 +2.98%
2024-10-17 $37.26 $35.82 $1.44 1,905,203.0 +2.68%
2024-10-16 $36.45 $35.23 $1.22 1,498,199.0 +3.19%
2024-10-15 $36.37 $35.07 $1.30 1,570,963.0 -4.41%
2024-10-14 $36.95 $36.03 $0.92 1,098,141.0 -0.65%
2024-10-11 $37.13 $35.95 $1.18 1,123,762.0 +2.67%
2024-10-10 $36.62 $35.84 $0.78 1,673,653.0 -0.63%
2024-10-09 $36.95 $36.18 $0.77 1,436,180.0 -0.88%
2024-10-08 $37.40 $36.54 $0.86 953,091.0 -2.35%

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 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-11 $40.42 $39.11 $1.31 4,851,525.0 +1.76%
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

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%

Darling Ingredients Inc 주식 (DAR) 가격 이력 2022

고가 저가 고가 - 저가 거래량 % 변화
2022-12 $72.60 $59.34 $13.26 39,409,654.0 -12.86%
2022-11 $82.69 $68.97 $13.72 41,566,487.0 -8.47%
2022-10 $80.26 $66.60 $13.66 32,698,880.0 +18.64%
2022-09 $79.69 $64.93 $14.76 24,492,429.0 -13.03%
2022-08 $80.05 $67.73 $12.32 27,464,798.0 +9.79%
2022-07 $69.95 $55.71 $14.24 28,201,484.0 +15.85%
2022-06 $87.59 $59.78 $27.81 38,150,027.0 -25.32%
2022-05 $84.92 $69.40 $15.52 29,768,263.0 +9.10%
2022-04 $87.44 $73.02 $14.42 27,856,357.0 -8.70%
2022-03 $83.73 $69.62 $14.11 39,225,123.0 +10.90%
2022-02 $72.86 $61.84 $11.02 21,317,903.0 +13.66%
2022-01 $71.72 $58.92 $12.80 25,248,350.0 -7.97%
packaged_foods LW
$77.46
price up icon 0.48%
packaged_foods SJM
$113.69
price up icon 0.68%
packaged_foods PPC
$51.25
price up icon 2.15%
packaged_foods CPB
$46.38
price up icon 0.11%
packaged_foods CAG
$28.77
price down icon 0.69%
packaged_foods HRL
$30.74
price down icon 0.58%
자본화:     |  볼륨(24시간):