Stockscreener 앱 받기
52.91
0.55%
-0.29
Darling Ingredients Inc 주식 (DAR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-06 | $53.39 | $52.03 | $1.36 | 3,144,467.0 | -0.55% |
| 2026-03-05 | $53.78 | $52.33 | $1.45 | 2,753,230.0 | -0.23% |
| 2026-03-04 | $54.19 | $52.60 | $1.59 | 1,894,885.0 | -0.09% |
| 2026-03-03 | $54.13 | $51.90 | $2.23 | 2,051,286.0 | -1.53% |
| 2026-03-02 | $54.24 | $52.15 | $2.09 | 1,791,645.0 | +1.96% |
| 2026-02-27 | $53.36 | $52.56 | $0.80 | 1,911,874.0 | +0.40% |
| 2026-02-26 | $53.71 | $51.87 | $1.84 | 1,925,430.0 | -0.26% |
| 2026-02-25 | $53.17 | $51.98 | $1.19 | 1,610,880.0 | +0.78% |
| 2026-02-24 | $52.70 | $51.36 | $1.34 | 2,171,446.0 | +2.01% |
| 2026-02-23 | $51.97 | $51.06 | $0.91 | 2,682,070.0 | +0.08% |
| 2026-02-20 | $52.30 | $50.92 | $1.38 | 2,220,444.0 | -0.29% |
| 2026-02-19 | $52.04 | $51.22 | $0.82 | 2,095,599.0 | +0.15% |
| 2026-02-18 | $52.58 | $50.82 | $1.76 | 3,121,664.0 | +1.37% |
| 2026-02-17 | $51.49 | $50.21 | $1.28 | 3,230,578.0 | +0.02% |
| 2026-02-13 | $52.88 | $50.57 | $2.31 | 4,546,557.0 | +1.29% |
| 2026-02-12 | $51.19 | $48.34 | $2.85 | 5,572,047.0 | +1.39% |
| 2026-02-11 | $49.74 | $48.28 | $1.46 | 3,606,437.0 | +1.93% |
| 2026-02-10 | $48.84 | $47.66 | $1.18 | 1,825,307.0 | +0.58% |
| 2026-02-09 | $48.60 | $47.32 | $1.28 | 1,530,953.0 | +0.41% |
| 2026-02-06 | $48.68 | $47.43 | $1.25 | 2,116,041.0 | +2.05% |
| 2026-02-05 | $47.97 | $46.72 | $1.25 | 1,911,128.0 | -1.52% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $54.24 | $51.90 | $2.34 | 14,779,980.0 | -0.47% |
| 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% |
2.20%
0.12%
자본화:
|
볼륨(24시간):