Stockscreener 앱 받기
42.49
1.30%
-0.56
시장 영업 전:
42.90
0.41
+0.96%
Darling Ingredients Inc 주식 (DAR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $43.49 | $42.26 | $1.23 | 1,623,629.0 | -1.30% |
| 2024-11-15 | $43.27 | $41.34 | $1.93 | 3,559,173.0 | +4.80% |
| 2024-11-14 | $42.33 | $40.99 | $1.34 | 1,070,118.0 | -2.19% |
| 2024-11-13 | $42.91 | $41.72 | $1.19 | 1,342,786.0 | -1.55% |
| 2024-11-12 | $42.87 | $42.03 | $0.835 | 2,049,540.0 | -0.09% |
| 2024-11-11 | $43.32 | $40.99 | $2.33 | 2,255,376.0 | +4.97% |
| 2024-11-08 | $40.88 | $39.83 | $1.05 | 1,869,605.0 | +0.82% |
| 2024-11-07 | $40.41 | $38.81 | $1.60 | 2,001,962.0 | +2.46% |
| 2024-11-06 | $39.93 | $36.08 | $3.85 | 3,946,690.0 | -1.62% |
| 2024-11-05 | $40.18 | $39.22 | $0.96 | 2,346,428.0 | +0.58% |
| 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% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $43.49 | $36.08 | $7.41 | 26,892,495.0 | +8.64% |
| 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
| 월 | 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
| 월 | 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% |
1.79%
0.34%
자본화:
|
볼륨(24시간):