Darling Ingredients Inc DAR
NYSE · Vereinigte Staaten · Kurzlebige Konsumgüter
$60,71+0,39 (+0,65 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $60,71 | +0,65 % | $60,52 | $61,91 | $60,00 | 1,98M |
| 2026-09-29 | $60,32 | -0,45 % | $60,12 | $60,55 | $59,36 | 1,41M |
| 2026-09-28 | $60,59 | -1,14 % | $61,90 | $62,08 | $60,11 | 2,14M |
| 2026-09-25 | $61,29 | -0,73 % | $61,22 | $61,93 | $60,19 | 2,11M |
| 2026-09-24 | $61,74 | +0,62 % | $61,59 | $62,74 | $60,76 | 2,24M |
| 2026-09-23 | $61,36 | -0,44 % | $61,64 | $63,05 | $60,02 | 3,53M |
| 2026-09-22 | $61,63 | -2,58 % | $64,72 | $64,72 | $61,25 | 3,04M |
| 2026-09-21 | $63,26 | -3,21 % | $65,18 | $65,66 | $62,76 | 1,92M |
| 2026-09-18 | $65,36 | -1,70 % | $66,28 | $66,76 | $64,72 | 4,20M |
| 2026-09-17 | $66,49 | +1,42 % | $65,05 | $67,08 | $64,51 | 2,01M |
| 2026-09-16 | $65,56 | -1,47 % | $66,00 | $66,73 | $65,17 | 1,87M |
| 2026-09-15 | $66,54 | +2,50 % | $64,95 | $67,37 | $64,95 | 2,46M |
| 2026-09-14 | $64,92 | -0,29 % | $65,69 | $66,77 | $64,85 | 2,20M |
| 2026-09-11 | $65,11 | -1,90 % | $65,83 | $66,73 | $64,82 | 1,56M |
| 2026-09-10 | $66,37 | -1,69 % | $68,23 | $68,39 | $66,22 | 1,48M |
| 2026-09-09 | $67,51 | +0,60 % | $67,88 | $68,65 | $66,79 | 1,73M |
| 2026-09-08 | $67,11 | +2,95 % | $66,51 | $67,48 | $65,52 | 1,97M |
| 2026-09-04 | $65,19 | -0,85 % | $64,82 | $65,52 | $63,69 | 1,91M |
| 2026-09-03 | $65,75 | -2,77 % | $67,60 | $67,74 | $64,81 | 2,06M |
| 2026-09-02 | $67,62 | -0,12 % | $67,35 | $68,59 | $66,15 | 2,29M |
| 2026-09-01 | $67,70 | +2,16 % | $66,34 | $67,87 | $65,36 | 3,21M |
| 2026-08-31 | $66,27 | +3,03 % | $65,38 | $66,78 | $61,35 | 4,34M |
| 2026-08-28 | $64,32 | +4,77 % | $62,12 | $64,49 | $62,12 | 2,97M |
| 2026-08-27 | $61,39 | -1,78 % | $62,17 | $62,87 | $60,44 | 2,48M |
| 2026-08-26 | $62,50 | -0,13 % | $61,78 | $63,24 | $60,59 | 1,88M |
| 2026-08-25 | $62,58 | +0,42 % | $61,39 | $63,19 | $58,96 | 4,01M |
| 2026-08-24 | $62,32 | -5,20 % | $63,83 | $64,59 | $62,07 | 3,26M |
| 2026-08-21 | $65,74 | -3,10 % | $67,81 | $68,44 | $60,85 | 7,35M |
| 2026-08-20 | $67,84 | +1,34 % | $67,78 | $69,98 | $67,33 | 2,14M |
| 2026-08-19 | $66,94 | -2,05 % | $68,35 | $68,77 | $66,57 | 2,41M |
| 2026-08-18 | $68,34 | +0,99 % | $67,51 | $68,59 | $66,72 | 1,90M |
| 2026-08-17 | $67,67 | +0,94 % | $66,66 | $67,95 | $66,50 | 1,82M |
| 2026-08-14 | $67,04 | +1,98 % | $66,35 | $67,68 | $65,86 | 2,06M |
| 2026-08-13 | $65,74 | +3,64 % | $63,14 | $65,78 | $63,05 | 1,88M |
| 2026-08-12 | $63,43 | +1,72 % | $62,37 | $63,52 | $62,01 | 1,60M |
| 2026-08-11 | $62,36 | -0,75 % | $62,48 | $63,60 | $62,29 | 1,78M |
| 2026-08-10 | $62,83 | +5,76 % | $61,84 | $63,33 | $60,23 | 2,20M |
| 2026-08-07 | $59,41 | -1,82 % | $60,07 | $60,88 | $58,77 | 1,89M |
| 2026-08-06 | $60,51 | +4,69 % | $59,40 | $60,80 | $58,95 | 2,22M |
| 2026-08-05 | $57,80 | -3,91 % | $61,14 | $61,83 | $57,76 | 2,44M |
| 2026-08-04 | $60,15 | +0,65 % | $60,47 | $60,70 | $59,57 | 2,12M |
| 2026-08-03 | $59,76 | -1,45 % | $59,94 | $60,69 | $59,10 | 3,28M |
| 2026-07-31 | $60,64 | -0,59 % | $61,71 | $62,38 | $60,39 | 2,11M |
| 2026-07-30 | $61,00 | +4,06 % | $60,36 | $61,80 | $58,14 | 3,82M |
| 2026-07-29 | $58,62 | +0,34 % | $59,43 | $60,17 | $57,95 | 3,38M |
| 2026-07-28 | $58,42 | -3,49 % | $60,09 | $60,35 | $58,26 | 2,51M |
| 2026-07-27 | $60,53 | -3,15 % | $61,96 | $61,96 | $59,70 | 2,23M |
| 2026-07-24 | $62,50 | -1,42 % | $63,80 | $63,80 | $61,96 | 1,58M |
| 2026-07-23 | $63,40 | -2,13 % | $65,20 | $65,69 | $63,25 | 1,52M |
| 2026-07-22 | $64,78 | +1,36 % | $64,70 | $65,04 | $63,92 | 1,70M |
| 2026-07-21 | $63,91 | +0,65 % | $64,30 | $64,96 | $63,12 | 1,75M |
| 2026-07-20 | $63,50 | +0,63 % | $63,15 | $64,04 | $62,96 | 1,57M |
| 2026-07-17 | $63,10 | +3,14 % | $62,13 | $63,49 | $61,78 | 2,44M |
| 2026-07-16 | $61,18 | +0,92 % | $60,87 | $62,08 | $60,41 | 2,01M |
| 2026-07-15 | $60,62 | -1,96 % | $62,37 | $62,37 | $60,19 | 1,90M |
| 2026-07-14 | $61,83 | -0,32 % | $62,59 | $62,65 | $61,19 | 1,54M |
| 2026-07-13 | $62,03 | +1,97 % | $61,66 | $62,47 | $61,39 | 1,79M |
| 2026-07-10 | $60,83 | +1,06 % | $61,09 | $61,31 | $59,22 | 1,81M |
| 2026-07-09 | $60,19 | -1,36 % | $60,88 | $61,51 | $59,83 | 2,22M |
| 2026-07-08 | $61,02 | +4,79 % | $59,95 | $61,08 | $59,18 | 2,67M |
| 2026-07-07 | $58,23 | +0,59 % | $58,10 | $59,20 | $57,37 | 2,62M |
| 2026-07-06 | $57,89 | +2,41 % | $56,62 | $57,96 | $56,28 | 2,12M |
| 2026-07-02 | $56,53 | -0,09 % | $56,59 | $57,27 | $55,44 | 3,28M |
| 2026-07-01 | $56,58 | +3,59 % | $54,50 | $57,43 | $54,31 | 3,24M |
| 2026-06-30 | $54,62 | +2,77 % | $53,38 | $55,51 | $53,20 | 4,04M |
| 2026-06-29 | $53,15 | +1,24 % | $54,07 | $54,07 | $52,55 | 3,10M |
| 2026-06-26 | $52,50 | -1,09 % | $52,84 | $53,24 | $51,93 | 4,00M |
| 2026-06-25 | $53,08 | +0,82 % | $52,58 | $53,25 | $51,88 | 2,26M |
| 2026-06-24 | $52,65 | -0,25 % | $52,64 | $53,18 | $50,89 | 2,58M |
| 2026-06-23 | $52,78 | -0,83 % | $52,83 | $53,48 | $52,28 | 2,26M |
| 2026-06-22 | $53,22 | -0,86 % | $54,10 | $54,10 | $51,85 | 2,33M |
| 2026-06-18 | $53,68 | -0,20 % | $53,85 | $54,44 | $52,15 | 4,07M |
| 2026-06-17 | $53,79 | -2,52 % | $54,95 | $55,33 | $53,55 | 2,59M |
| 2026-06-16 | $55,18 | -1,67 % | $55,32 | $56,67 | $54,78 | 2,03M |
| 2026-06-15 | $56,12 | -1,53 % | $56,39 | $56,42 | $55,11 | 2,16M |
| 2026-06-12 | $56,99 | -0,02 % | $57,19 | $57,57 | $56,52 | 1,66M |
| 2026-06-11 | $57,00 | -2,75 % | $59,08 | $59,28 | $56,91 | 1,51M |
| 2026-06-10 | $58,61 | +0,43 % | $58,73 | $59,61 | $58,34 | 1,53M |
| 2026-06-09 | $58,36 | 0,00 % | $58,62 | $59,09 | $57,10 | 2,20M |
| 2026-06-08 | $58,36 | -1,83 % | $60,07 | $60,61 | $58,24 | 1,32M |
| 2026-06-05 | $59,45 | -2,09 % | $60,33 | $60,71 | $58,89 | 1,35M |
| 2026-06-04 | $60,72 | -1,35 % | $60,63 | $61,24 | $60,21 | 2,43M |
| 2026-06-03 | $61,55 | +2,01 % | $60,69 | $63,00 | $60,56 | 1,72M |
| 2026-06-02 | $60,34 | -0,17 % | $60,42 | $61,36 | $60,15 | 1,77M |
| 2026-06-01 | $60,44 | +2,27 % | $59,63 | $61,09 | $59,43 | 2,18M |
| 2026-05-29 | $59,10 | -0,87 % | $59,53 | $60,04 | $58,69 | 2,53M |
| 2026-05-28 | $59,62 | +1,50 % | $59,00 | $59,82 | $58,80 | 1,93M |
| 2026-05-27 | $58,74 | -1,03 % | $59,09 | $59,11 | $57,75 | 1,88M |
| 2026-05-26 | $59,35 | +1,28 % | $58,96 | $59,98 | $58,10 | 2,42M |
| 2026-05-22 | $58,60 | +1,28 % | $57,99 | $58,98 | $57,65 | 1,96M |