Stockscreener 앱 받기
60.87
2.42%
-1.51
Darling Ingredients Inc 주식 (DAR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-15 | $62.62 | $60.30 | $2.32 | 2,231,341.0 | -2.42% |
| 2026-10-14 | $63.74 | $61.97 | $1.77 | 1,767,531.0 | -1.14% |
| 2026-10-13 | $63.35 | $60.98 | $2.37 | 2,018,691.0 | +3.34% |
| 2026-10-12 | $62.21 | $60.74 | $1.47 | 1,580,707.0 | +1.33% |
| 2026-10-09 | $62.02 | $59.89 | $2.13 | 2,697,280.0 | -3.20% |
| 2026-10-08 | $62.70 | $60.30 | $2.40 | 2,815,383.0 | +3.72% |
| 2026-10-07 | $61.92 | $60.01 | $1.91 | 1,651,816.0 | -1.88% |
| 2026-10-06 | $62.46 | $60.63 | $1.83 | 1,882,474.0 | -2.44% |
| 2026-10-05 | $63.96 | $62.00 | $1.96 | 2,034,247.0 | -0.38% |
| 2026-10-02 | $63.73 | $59.63 | $4.10 | 2,128,639.0 | +2.11% |
| 2026-10-01 | $61.86 | $60.00 | $1.86 | 2,584,300.0 | +1.53% |
| 2026-09-30 | $61.91 | $60.00 | $1.91 | 1,983,765.0 | +0.65% |
| 2026-09-29 | $60.55 | $59.36 | $1.19 | 1,383,528.0 | -0.45% |
| 2026-09-28 | $62.08 | $60.11 | $1.97 | 2,140,277.0 | -1.14% |
| 2026-09-25 | $61.93 | $60.19 | $1.74 | 2,107,515.0 | -0.73% |
| 2026-09-24 | $62.73 | $60.76 | $1.98 | 2,220,633.0 | +0.62% |
| 2026-09-23 | $63.05 | $60.02 | $3.03 | 3,532,908.0 | -0.44% |
| 2026-09-22 | $64.72 | $61.24 | $3.48 | 3,041,634.0 | -2.58% |
| 2026-09-21 | $65.66 | $62.76 | $2.90 | 1,890,279.0 | -3.21% |
| 2026-09-18 | $66.76 | $64.72 | $2.04 | 4,201,421.0 | -1.70% |
| 2026-09-17 | $67.08 | $64.51 | $2.56 | 1,995,085.0 | +1.42% |
| 2026-09-16 | $66.73 | $65.17 | $1.56 | 1,874,627.0 | -1.47% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $63.96 | $59.63 | $4.33 | 23,392,409.0 | +0.26% |
| 2026-09 | $68.65 | $59.36 | $9.29 | 46,987,463.0 | -8.39% |
| 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% |
1.92%
0.41%
자본화:
|
볼륨(24시간):