30.60
price down icon0.42%   -0.13
after-market 시간 외 거래: 30.60
loading

Darling Ingredients Inc 주식 (DAR) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-06-04 $31.12 $30.55 $0.575 1,538,147.0 -0.42%
2025-06-03 $31.27 $29.84 $1.43 1,490,718.0 -0.19%
2025-06-02 $31.56 $30.36 $1.20 1,251,576.0 -1.19%
2025-05-30 $31.34 $30.48 $0.86 2,032,394.0 +0.10%
2025-05-29 $31.88 $30.66 $1.22 2,092,935.0 -1.08%
2025-05-28 $32.47 $31.44 $1.03 1,301,695.0 -2.72%
2025-05-27 $32.46 $31.71 $0.75 1,341,401.0 +2.57%
2025-05-23 $31.75 $31.04 $0.71 1,408,327.0 -0.54%
2025-05-22 $32.13 $30.93 $1.21 1,891,859.0 +0.67%
2025-05-21 $33.38 $31.43 $1.95 2,389,220.0 -6.86%
2025-05-20 $34.36 $33.44 $0.925 1,650,606.0 -0.91%
2025-05-19 $35.04 $33.27 $1.77 2,898,408.0 -3.18%
2025-05-16 $35.38 $34.49 $0.895 2,425,080.0 -0.23%
2025-05-15 $35.70 $33.51 $2.19 3,801,306.0 -4.20%
2025-05-14 $37.22 $35.99 $1.23 3,380,544.0 +0.60%
2025-05-13 $37.13 $35.71 $1.42 2,009,796.0 +3.24%
2025-05-12 $36.50 $35.09 $1.41 3,247,160.0 +4.35%
2025-05-09 $34.40 $33.81 $0.59 1,535,440.0 +0.53%
2025-05-08 $34.13 $33.06 $1.07 1,652,141.0 +2.67%
2025-05-07 $33.56 $32.58 $0.9796 1,829,252.0 +0.24%
2025-05-06 $33.02 $32.02 $1.00 2,144,759.0 +1.32%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-06 $31.56 $29.84 $1.72 5,818,588.0 -1.80%
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

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

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%
packaged_foods SFD
$23.29
price up icon 0.04%
packaged_foods CPB
$34.28
price up icon 0.06%
packaged_foods CAG
$22.50
price down icon 0.79%
packaged_foods PPC
$47.64
price down icon 3.13%
packaged_foods SJM
$112.03
price down icon 0.42%
packaged_foods HRL
$30.70
price down icon 0.49%
자본화:     |  볼륨(24시간):