Stockscreener 앱 받기
33.96
1.08%
-0.37
Darling Ingredients Inc 주식 (DAR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-29 | $34.57 | $33.88 | $0.6864 | 1,668,140.0 | -1.08% |
| 2025-08-28 | $34.71 | $33.85 | $0.86 | 1,775,864.0 | -0.32% |
| 2025-08-27 | $35.02 | $34.00 | $1.02 | 1,875,710.0 | +0.09% |
| 2025-08-26 | $35.68 | $34.35 | $1.33 | 3,274,049.0 | -4.28% |
| 2025-08-25 | $36.14 | $34.68 | $1.46 | 2,600,961.0 | +3.25% |
| 2025-08-22 | $34.92 | $31.68 | $3.24 | 5,291,788.0 | +9.43% |
| 2025-08-21 | $32.37 | $30.44 | $1.93 | 2,472,702.0 | +3.31% |
| 2025-08-20 | $31.09 | $30.37 | $0.72 | 3,900,998.0 | -0.65% |
| 2025-08-19 | $31.48 | $30.93 | $0.55 | 1,250,554.0 | -0.10% |
| 2025-08-18 | $31.10 | $30.52 | $0.5799 | 1,550,838.0 | -0.48% |
| 2025-08-15 | $31.32 | $30.81 | $0.51 | 1,017,827.0 | +0.78% |
| 2025-08-14 | $31.72 | $30.69 | $1.03 | 1,630,070.0 | -3.46% |
| 2025-08-13 | $32.09 | $30.81 | $1.28 | 1,549,920.0 | +3.09% |
| 2025-08-12 | $31.34 | $29.80 | $1.54 | 1,617,453.0 | +4.54% |
| 2025-08-11 | $31.05 | $29.70 | $1.35 | 1,538,271.0 | -2.91% |
| 2025-08-08 | $31.47 | $30.56 | $0.91 | 1,707,422.0 | -0.20% |
| 2025-08-07 | $30.79 | $29.65 | $1.14 | 2,387,785.0 | +2.81% |
| 2025-08-06 | $32.22 | $29.85 | $2.37 | 3,084,355.0 | -5.87% |
| 2025-08-05 | $32.00 | $31.48 | $0.515 | 1,932,992.0 | +0.38% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $36.14 | $29.65 | $6.49 | 47,742,982.0 | +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% |
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% |
0.92%
0.12%
자본화:
|
볼륨(24시간):