56,100$
-0,53%
Echtzeit-Aktienkurs Oil-Dri Corp. of America
Bid:
Ask:
Aktienkurse zur Oil-Dri Corp. of America Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 55,74 | 56,52 | 55,11 | 56,10 | -0,53% | 61.003,00 |
| 31.07.2025 | 56,52 | 56,62 | 55,63 | 56,40 | -0,32% | 40.730,00 |
| 30.07.2025 | 57,90 | 57,90 | 56,58 | 56,58 | -1,19% | 59.235,00 |
| 29.07.2025 | 58,22 | 58,26 | 56,90 | 57,26 | -0,23% | 42.447,00 |
| 28.07.2025 | 59,04 | 59,46 | 57,20 | 57,39 | -3,09% | 49.189,00 |
| 25.07.2025 | 60,46 | 60,46 | 59,21 | 59,22 | -1,20% | 48.779,00 |
| 24.07.2025 | 60,63 | 60,68 | 59,67 | 59,94 | -1,64% | 50.032,00 |
| 23.07.2025 | 60,48 | 61,19 | 60,21 | 60,94 | 0,71% | 74.992,00 |
| 22.07.2025 | 60,53 | 61,88 | 59,92 | 60,51 | 0,08% | 73.643,00 |
| 21.07.2025 | 61,60 | 62,37 | 60,37 | 60,46 | -1,64% | 73.959,00 |
| 18.07.2025 | 62,49 | 63,82 | 60,94 | 61,47 | -1,76% | 86.348,00 |
| 17.07.2025 | 61,11 | 62,95 | 60,68 | 62,57 | 3,13% | 144.593,00 |
| 16.07.2025 | 59,65 | 60,79 | 59,00 | 60,67 | 1,95% | 95.360,00 |
| 15.07.2025 | 59,54 | 59,72 | 58,93 | 59,51 | -0,28% | 48.982,00 |
| 14.07.2025 | 58,24 | 59,76 | 58,01 | 59,68 | 2,07% | 119.860,00 |
| 11.07.2025 | 58,47 | 58,55 | 57,69 | 58,47 | -0,09% | 90.281,00 |
| 10.07.2025 | 57,66 | 59,71 | 57,66 | 58,52 | 1,00% | 50.391,00 |
| 09.07.2025 | 58,12 | 58,12 | 56,71 | 57,94 | 0,49% | 46.861,00 |
| 08.07.2025 | 59,93 | 59,98 | 57,58 | 57,66 | -4,04% | 74.378,00 |
| 07.07.2025 | 60,06 | 60,66 | 59,26 | 60,09 | -0,40% | 60.329,00 |
| 03.07.2025 | 60,18 | 60,56 | 59,81 | 60,33 | -0,08% | 28.538,00 |
| 02.07.2025 | 58,74 | 60,70 | 58,20 | 60,38 | 2,36% | 77.222,00 |
| 01.07.2025 | 58,50 | 59,51 | 58,06 | 58,99 | 0,00% | 85.124,00 |
| 30.06.2025 | 57,95 | 59,64 | 57,52 | 58,99 | 2,01% | 58.302,00 |
| 27.06.2025 | 57,70 | 59,44 | 57,46 | 57,83 | -0,17% | 280.204,00 |
| 26.06.2025 | 57,78 | 57,98 | 56,28 | 57,93 | 0,91% | 78.365,00 |
| 25.06.2025 | 58,03 | 58,03 | 56,50 | 57,41 | -0,97% | 52.672,00 |
| 24.06.2025 | 60,30 | 60,31 | 57,35 | 57,97 | -3,03% | 68.995,00 |
| 23.06.2025 | 57,12 | 59,90 | 56,88 | 59,78 | 4,68% | 86.366,00 |
| 20.06.2025 | 56,49 | 57,16 | 55,36 | 57,11 | 1,37% | 120.605,00 |
| 18.06.2025 | 57,64 | 58,30 | 55,75 | 56,34 | -2,66% | 68.357,00 |
| 17.06.2025 | 57,28 | 57,93 | 56,28 | 57,88 | 2,10% | 90.290,00 |
| 16.06.2025 | 56,40 | 57,59 | 56,25 | 56,69 | 0,76% | 52.857,00 |
| 13.06.2025 | 57,30 | 57,45 | 56,21 | 56,26 | -2,21% | 33.957,00 |
| 12.06.2025 | 56,58 | 57,68 | 56,41 | 57,53 | 1,45% | 30.243,00 |
| 11.06.2025 | 57,84 | 58,30 | 56,03 | 56,71 | -2,74% | 51.757,00 |
| 10.06.2025 | 59,36 | 59,93 | 57,93 | 58,31 | -1,69% | 45.992,00 |
| 09.06.2025 | 56,00 | 60,32 | 54,52 | 59,31 | 8,19% | 110.491,00 |
| 06.06.2025 | 53,13 | 55,83 | 53,01 | 54,82 | 7,72% | 104.660,00 |
| 05.06.2025 | 50,00 | 51,10 | 49,63 | 50,89 | 2,52% | 36.496,00 |
| 04.06.2025 | 50,47 | 50,75 | 49,28 | 49,64 | -1,68% | 40.792,00 |
| 03.06.2025 | 50,26 | 50,75 | 49,83 | 50,49 | 0,18% | 34.216,00 |
| 02.06.2025 | 50,55 | 50,55 | 49,82 | 50,40 | 0,46% | 33.847,00 |
| 30.05.2025 | 49,56 | 50,50 | 49,21 | 50,17 | 1,17% | 35.699,00 |
| 29.05.2025 | 49,11 | 49,80 | 49,02 | 49,59 | 1,62% | 29.723,00 |
| 28.05.2025 | 48,96 | 49,53 | 48,51 | 48,80 | -0,02% | 27.665,00 |
| 27.05.2025 | 47,75 | 48,88 | 47,75 | 48,81 | 2,35% | 29.034,00 |
| 23.05.2025 | 47,41 | 48,39 | 47,31 | 47,69 | -0,21% | 28.274,00 |
| 22.05.2025 | 47,70 | 48,22 | 47,25 | 47,79 | -0,50% | 32.600,00 |
| 21.05.2025 | 48,61 | 48,61 | 47,75 | 48,03 | -0,70% | 30.597,00 |
| 20.05.2025 | 47,90 | 48,73 | 47,82 | 48,37 | 0,08% | 41.512,00 |
| 19.05.2025 | 48,46 | 48,82 | 47,92 | 48,33 | -0,04% | 26.035,00 |
| 16.05.2025 | 47,83 | 48,45 | 47,41 | 48,35 | 2,11% | 43.531,00 |
| 15.05.2025 | 46,90 | 47,73 | 46,60 | 47,35 | 2,07% | 29.600,00 |
| 14.05.2025 | 47,10 | 47,10 | 46,00 | 46,39 | -1,30% | 47.225,00 |
| 13.05.2025 | 47,22 | 47,44 | 46,87 | 47,00 | 0,53% | 24.726,00 |
| 12.05.2025 | 46,48 | 47,40 | 46,40 | 46,75 | 2,30% | 31.816,00 |
| 09.05.2025 | 45,33 | 45,91 | 45,25 | 45,70 | 0,46% | 20.670,00 |
| 08.05.2025 | 44,75 | 45,76 | 44,60 | 45,49 | 1,54% | 29.626,00 |
| 07.05.2025 | 44,39 | 45,32 | 44,35 | 44,80 | 1,61% | 37.344,00 |
| 06.05.2025 | 43,34 | 44,19 | 43,30 | 44,09 | 0,59% | 29.147,00 |
| 05.05.2025 | 43,45 | 44,26 | 43,18 | 43,83 | 0,39% | 25.488,00 |
| 02.05.2025 | 43,50 | 44,03 | 43,15 | 43,66 | 2,18% | 29.983,00 |
| 01.05.2025 | 41,75 | 43,23 | 41,50 | 42,73 | 1,52% | 35.662,00 |
| 30.04.2025 | 41,53 | 42,51 | 41,51 | 42,09 | 0,21% | 32.744,00 |
| 29.04.2025 | 41,37 | 42,36 | 41,37 | 42,00 | 1,13% | 22.648,00 |
| 28.04.2025 | 42,49 | 42,49 | 41,37 | 41,53 | -1,21% | 21.527,00 |
| 25.04.2025 | 41,97 | 42,06 | 41,37 | 42,04 | 0,17% | 16.997,00 |
| 24.04.2025 | 41,69 | 42,18 | 41,58 | 41,97 | 0,19% | 26.114,00 |
| 23.04.2025 | 42,52 | 42,93 | 41,55 | 41,89 | -0,07% | 35.831,00 |
| 22.04.2025 | 41,60 | 42,45 | 41,60 | 41,92 | 0,96% | 29.547,00 |
| 21.04.2025 | 42,67 | 43,26 | 41,48 | 41,52 | -4,31% | 46.832,00 |
| 17.04.2025 | 42,97 | 44,05 | 42,84 | 43,39 | 1,10% | 34.084,00 |
| 16.04.2025 | 42,84 | 43,42 | 42,72 | 42,92 | -0,85% | 27.815,00 |
| 15.04.2025 | 43,66 | 43,95 | 42,82 | 43,29 | 0,23% | 27.796,00 |
| 14.04.2025 | 43,44 | 43,75 | 42,94 | 43,19 | -0,28% | 23.727,00 |
| 11.04.2025 | 42,83 | 43,73 | 42,64 | 43,31 | 0,12% | 28.159,00 |
| 10.04.2025 | 43,38 | 43,94 | 42,41 | 43,26 | -1,07% | 43.954,00 |
| 09.04.2025 | 42,15 | 45,03 | 41,72 | 43,73 | 3,67% | 53.084,00 |
| 08.04.2025 | 43,26 | 43,65 | 41,62 | 42,18 | -1,68% | 41.404,00 |
| 07.04.2025 | 42,00 | 44,46 | 41,65 | 42,90 | -0,83% | 46.205,00 |
| 04.04.2025 | 43,20 | 43,66 | 42,50 | 43,26 | -2,10% | 51.359,00 |
| 03.04.2025 | 44,89 | 45,35 | 44,16 | 44,19 | -4,78% | 33.923,00 |
| 02.04.2025 | 46,16 | 46,54 | 45,73 | 46,41 | -0,43% | 25.879,00 |
| 01.04.2025 | 46,22 | 46,93 | 45,93 | 46,61 | 1,50% | 33.707,00 |
| 31.03.2025 | 44,90 | 46,21 | 44,75 | 45,92 | 0,48% | 39.152,00 |
| 28.03.2025 | 46,42 | 46,83 | 45,36 | 45,70 | -1,61% | 21.656,00 |
| 27.03.2025 | 45,99 | 46,77 | 45,52 | 46,45 | 1,55% | 32.057,00 |
| 26.03.2025 | 45,69 | 45,96 | 45,25 | 45,74 | 0,09% | 34.302,00 |
| 25.03.2025 | 46,55 | 46,75 | 45,31 | 45,70 | -2,56% | 31.284,00 |
| 24.03.2025 | 46,59 | 47,11 | 46,22 | 46,90 | 1,89% | 38.686,00 |
| 21.03.2025 | 47,14 | 47,14 | 44,51 | 46,03 | -2,27% | 178.839,00 |
| 20.03.2025 | 47,81 | 48,19 | 46,32 | 47,10 | -3,09% | 72.952,00 |
| 19.03.2025 | 48,14 | 49,37 | 47,35 | 48,60 | 1,61% | 82.641,00 |
| 18.03.2025 | 48,62 | 48,96 | 46,99 | 47,83 | -1,87% | 49.922,00 |
| 17.03.2025 | 48,80 | 48,97 | 47,47 | 48,74 | 0,97% | 39.222,00 |
| 14.03.2025 | 47,98 | 49,37 | 47,38 | 48,27 | 1,56% | 41.665,00 |
| 13.03.2025 | 49,65 | 49,65 | 46,27 | 47,53 | -4,39% | 51.408,00 |
| 12.03.2025 | 47,25 | 49,72 | 46,51 | 49,71 | 9,04% | 108.829,00 |
| 11.03.2025 | 45,10 | 45,83 | 44,61 | 45,59 | 0,46% | 55.075,00 |