73,150$
-0,45%
Echtzeit-Aktienkurs Oil-Dri Corp. of America
Bid:
Ask:
Aktienkurse zur Oil-Dri Corp. of America Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 73,65 | 74,95 | 73,13 | 73,15 | -0,45% | 82.720,00 |
| 11.11.2026 | 73,49 | 73,91 | 72,32 | 73,48 | 0,62% | 72.272,00 |
| 10.11.2026 | 73,50 | 75,03 | 72,79 | 73,03 | -0,98% | 82.361,00 |
| 09.11.2026 | 71,85 | 74,21 | 71,31 | 73,75 | 4,31% | 74.537,00 |
| 06.11.2026 | 67,95 | 71,21 | 67,90 | 70,70 | 3,03% | 74.437,00 |
| 05.11.2026 | 70,90 | 71,79 | 68,18 | 68,62 | -3,27% | 95.824,00 |
| 04.11.2026 | 70,60 | 72,21 | 70,43 | 70,94 | 2,31% | 107.827,00 |
| 03.11.2026 | 70,27 | 70,27 | 68,09 | 69,34 | -0,40% | 158.932,00 |
| 02.11.2026 | 72,50 | 73,00 | 69,01 | 69,62 | -2,56% | 106.082,00 |
| 30.10.2026 | 73,66 | 74,70 | 71,00 | 71,45 | -2,47% | 143.157,00 |
| 29.10.2026 | 76,29 | 76,29 | 72,98 | 73,26 | -2,36% | 97.833,00 |
| 28.10.2026 | 75,06 | 75,25 | 73,57 | 75,03 | 0,50% | 97.395,00 |
| 27.10.2026 | 75,21 | 76,41 | 72,74 | 74,66 | -1,33% | 233.122,00 |
| 26.10.2026 | 75,78 | 77,49 | 75,46 | 75,67 | -0,26% | 107.616,00 |
| 23.10.2026 | 74,13 | 75,93 | 73,23 | 75,87 | 1,12% | 87.827,00 |
| 22.10.2026 | 72,65 | 75,45 | 72,65 | 75,03 | 1,38% | 110.229,00 |
| 21.10.2026 | 72,93 | 74,25 | 70,79 | 74,01 | 2,28% | 116.399,00 |
| 20.10.2026 | 70,64 | 72,61 | 67,74 | 72,36 | 2,65% | 162.653,00 |
| 19.10.2026 | 74,58 | 75,38 | 68,98 | 70,49 | -6,43% | 162.654,00 |
| 16.10.2026 | 81,01 | 81,42 | 74,40 | 75,33 | -7,00% | 137.143,00 |
| 15.10.2026 | 86,25 | 86,74 | 79,85 | 81,00 | -5,65% | 139.258,00 |
| 14.10.2026 | 87,50 | 87,64 | 85,18 | 85,85 | -1,75% | 110.277,00 |
| 13.10.2026 | 86,00 | 87,43 | 84,57 | 87,38 | 2,40% | 114.482,00 |
| 12.10.2026 | 84,71 | 89,57 | 83,93 | 85,33 | -0,76% | 198.409,00 |
| 09.10.2026 | 84,30 | 86,80 | 78,63 | 85,98 | 1,91% | 271.129,00 |
| 08.10.2026 | 87,60 | 88,00 | 83,71 | 84,37 | -3,92% | 125.715,00 |
| 07.10.2026 | 88,19 | 89,19 | 87,50 | 87,81 | -0,36% | 130.161,00 |
| 06.10.2026 | 88,59 | 91,06 | 87,33 | 88,13 | 0,27% | 177.979,00 |
| 05.10.2026 | 89,91 | 89,91 | 87,69 | 87,89 | -1,97% | 171.904,00 |
| 02.10.2026 | 92,10 | 92,86 | 89,63 | 89,66 | -1,91% | 119.883,00 |
| 01.10.2026 | 89,73 | 91,49 | 88,70 | 91,41 | 0,91% | 82.629,00 |
| 30.09.2026 | 91,39 | 91,39 | 90,06 | 90,59 | -0,19% | 100.906,00 |
| 29.09.2026 | 90,41 | 91,01 | 88,21 | 90,76 | 1,20% | 80.518,00 |
| 28.09.2026 | 88,82 | 90,94 | 88,80 | 89,68 | 1,22% | 187.043,00 |
| 25.09.2026 | 92,36 | 92,99 | 88,15 | 88,60 | -4,32% | 247.364,00 |
| 24.09.2026 | 89,75 | 92,73 | 89,55 | 92,60 | 2,81% | 92.540,00 |
| 23.09.2026 | 90,57 | 92,40 | 90,00 | 90,07 | -0,81% | 80.293,00 |
| 22.09.2026 | 91,45 | 92,49 | 90,66 | 90,81 | 1,03% | 102.646,00 |
| 21.09.2026 | 88,74 | 90,66 | 88,74 | 89,88 | 1,13% | 71.525,00 |
| 18.09.2026 | 87,05 | 89,08 | 86,33 | 88,88 | 1,44% | 152.394,00 |
| 17.09.2026 | 89,03 | 89,11 | 87,00 | 87,62 | -0,14% | 97.186,00 |
| 16.09.2026 | 86,63 | 88,74 | 86,63 | 87,74 | 2,02% | 108.482,00 |
| 15.09.2026 | 86,10 | 86,39 | 84,34 | 86,00 | -0,30% | 88.316,00 |
| 14.09.2026 | 85,68 | 87,69 | 85,68 | 86,26 | -0,32% | 68.364,00 |
| 11.09.2026 | 87,50 | 87,50 | 85,03 | 86,54 | 0,39% | 112.628,00 |
| 10.09.2026 | 85,87 | 86,48 | 85,71 | 86,20 | 0,42% | 64.541,00 |
| 09.09.2026 | 85,10 | 86,24 | 84,85 | 85,84 | -0,16% | 129.442,00 |
| 08.09.2026 | 87,13 | 87,38 | 85,28 | 85,98 | -2,18% | 107.268,00 |
| 04.09.2026 | 88,59 | 90,67 | 87,51 | 87,90 | -1,39% | 129.984,00 |
| 03.09.2026 | 92,05 | 92,05 | 88,09 | 89,14 | -1,67% | 98.629,00 |
| 02.09.2026 | 91,54 | 92,45 | 90,60 | 90,65 | -0,13% | 86.457,00 |
| 01.09.2026 | 89,68 | 92,21 | 89,68 | 90,77 | 0,88% | 95.199,00 |
| 31.08.2026 | 90,75 | 91,19 | 89,60 | 89,98 | -1,86% | 120.596,00 |
| 28.08.2026 | 92,13 | 92,72 | 90,87 | 91,69 | 0,19% | 61.936,00 |
| 27.08.2026 | 89,66 | 92,00 | 88,88 | 91,52 | 1,15% | 91.070,00 |
| 26.08.2026 | 91,76 | 92,26 | 89,01 | 90,48 | -1,32% | 73.444,00 |
| 25.08.2026 | 93,14 | 93,67 | 90,79 | 91,69 | -0,54% | 97.042,00 |
| 24.08.2026 | 90,00 | 92,60 | 89,60 | 92,19 | 2,50% | 127.932,00 |
| 21.08.2026 | 92,03 | 92,03 | 89,18 | 89,94 | -2,49% | 169.958,00 |
| 20.08.2026 | 92,12 | 94,36 | 91,00 | 92,24 | -0,31% | 89.205,00 |
| 19.08.2026 | 92,63 | 95,07 | 91,56 | 92,53 | 1,39% | 79.675,00 |
| 18.08.2026 | 92,96 | 92,96 | 89,10 | 91,26 | -1,38% | 119.098,00 |
| 17.08.2026 | 89,22 | 92,55 | 89,00 | 92,54 | 2,36% | 118.615,00 |
| 14.08.2026 | 87,41 | 90,42 | 87,05 | 90,41 | 2,93% | 85.261,00 |
| 13.08.2026 | 87,50 | 89,65 | 86,79 | 87,84 | -0,89% | 103.302,00 |
| 12.08.2026 | 87,40 | 88,81 | 86,70 | 88,63 | 1,36% | 110.073,00 |
| 11.08.2026 | 87,95 | 89,10 | 85,61 | 87,44 | -0,66% | 179.514,00 |
| 10.08.2026 | 91,73 | 92,93 | 87,30 | 88,02 | -5,14% | 214.766,00 |
| 07.08.2026 | 95,92 | 95,97 | 89,76 | 92,79 | -3,89% | 260.722,00 |
| 06.08.2026 | 99,18 | 99,31 | 96,01 | 96,55 | -1,40% | 244.325,00 |
| 05.08.2026 | 98,71 | 101,98 | 97,00 | 97,92 | -0,31% | 177.982,00 |
| 04.08.2026 | 98,00 | 100,09 | 96,25 | 98,22 | 0,58% | 134.534,00 |
| 03.08.2026 | 100,00 | 102,25 | 97,52 | 97,65 | -1,57% | 193.464,00 |
| 31.07.2026 | 97,65 | 99,92 | 96,63 | 99,21 | 1,18% | 64.088,00 |
| 30.07.2026 | 98,99 | 99,29 | 97,06 | 98,05 | -0,37% | 68.738,00 |
| 29.07.2026 | 101,98 | 102,35 | 98,10 | 98,41 | -3,50% | 75.554,00 |
| 28.07.2026 | 100,76 | 103,33 | 99,97 | 101,98 | 3,44% | 110.616,00 |
| 27.07.2026 | 99,20 | 100,98 | 98,44 | 98,59 | -0,20% | 84.724,00 |
| 24.07.2026 | 96,61 | 98,96 | 96,61 | 98,79 | 2,47% | 85.633,00 |
| 23.07.2026 | 94,00 | 96,59 | 91,24 | 96,41 | 1,71% | 150.392,00 |
| 22.07.2026 | 94,61 | 95,88 | 93,50 | 94,79 | 0,19% | 104.502,00 |
| 21.07.2026 | 95,32 | 95,73 | 92,38 | 94,61 | 0,10% | 107.238,00 |
| 20.07.2026 | 97,45 | 97,99 | 92,56 | 94,52 | -2,77% | 155.375,00 |
| 17.07.2026 | 101,17 | 103,50 | 96,88 | 97,21 | -4,68% | 88.714,00 |
| 16.07.2026 | 102,55 | 104,28 | 101,79 | 101,98 | -0,56% | 92.680,00 |
| 15.07.2026 | 104,00 | 105,41 | 101,31 | 102,55 | -1,24% | 182.841,00 |
| 14.07.2026 | 106,50 | 106,87 | 102,48 | 103,84 | -2,44% | 150.747,00 |
| 13.07.2026 | 104,62 | 107,00 | 104,05 | 106,44 | 1,94% | 129.160,00 |
| 10.07.2026 | 102,46 | 105,76 | 102,46 | 104,41 | 1,80% | 100.965,00 |
| 09.07.2026 | 101,94 | 103,11 | 100,75 | 102,56 | 0,61% | 71.901,00 |
| 08.07.2026 | 101,19 | 103,07 | 100,00 | 101,94 | 1,12% | 88.231,00 |
| 07.07.2026 | 100,47 | 104,16 | 98,77 | 100,81 | 1,11% | 157.923,00 |
| 06.07.2026 | 100,00 | 102,11 | 98,50 | 99,70 | -0,64% | 120.984,00 |
| 02.07.2026 | 102,05 | 102,40 | 99,79 | 100,34 | -1,33% | 108.501,00 |
| 01.07.2026 | 102,19 | 103,83 | 100,90 | 101,69 | -0,51% | 81.104,00 |
| 30.06.2026 | 101,29 | 106,84 | 100,25 | 102,21 | 0,52% | 158.675,00 |
| 29.06.2026 | 100,38 | 101,99 | 98,99 | 101,68 | 0,26% | 97.925,00 |
| 26.06.2026 | 100,49 | 102,73 | 98,75 | 101,42 | 0,72% | 348.078,00 |
| 25.06.2026 | 99,70 | 101,22 | 98,18 | 100,69 | 1,75% | 129.896,00 |
| 24.06.2026 | 95,45 | 99,70 | 94,47 | 98,96 | 4,45% | 159.712,00 |