64,400$
-0,56%
Echtzeit-Aktienkurs Oil-Dri Corp. of America
Bid:
Ask:
Aktienkurse zur Oil-Dri Corp. of America Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 64,76 | 64,94 | 63,25 | 64,40 | -0,56% | 52.614,00 |
| 12.02.2026 | 66,65 | 67,25 | 64,67 | 64,76 | -2,13% | 75.338,00 |
| 11.02.2026 | 64,86 | 66,34 | 64,76 | 66,17 | 2,18% | 69.292,00 |
| 10.02.2026 | 64,01 | 66,00 | 64,01 | 64,76 | 0,33% | 82.861,00 |
| 09.02.2026 | 64,91 | 64,97 | 64,08 | 64,55 | 0,37% | 68.870,00 |
| 06.02.2026 | 63,92 | 65,00 | 63,50 | 64,31 | 1,13% | 71.020,00 |
| 05.02.2026 | 63,25 | 64,00 | 62,31 | 63,59 | 2,17% | 81.828,00 |
| 04.02.2026 | 62,27 | 63,18 | 61,99 | 62,24 | 0,55% | 58.277,00 |
| 03.02.2026 | 61,95 | 62,81 | 61,17 | 61,90 | 0,67% | 49.328,00 |
| 02.02.2026 | 61,08 | 62,70 | 60,74 | 61,49 | 1,55% | 82.660,00 |
| 30.01.2026 | 59,68 | 60,59 | 59,36 | 60,55 | 2,11% | 82.468,00 |
| 29.01.2026 | 57,52 | 59,36 | 57,35 | 59,30 | 3,17% | 61.080,00 |
| 28.01.2026 | 57,65 | 57,79 | 57,35 | 57,48 | -0,59% | 67.819,00 |
| 27.01.2026 | 57,95 | 58,31 | 57,50 | 57,82 | -0,21% | 66.572,00 |
| 26.01.2026 | 58,40 | 58,60 | 57,86 | 57,94 | -1,86% | 62.907,00 |
| 22.01.2026 | 59,01 | 60,00 | 58,38 | 59,04 | 1,15% | 104.624,00 |
| 21.01.2026 | 56,53 | 59,46 | 56,04 | 58,37 | 4,16% | 124.282,00 |
| 20.01.2026 | 55,51 | 56,30 | 54,96 | 56,04 | 1,34% | 52.083,00 |
| 16.01.2026 | 53,68 | 55,99 | 53,68 | 55,30 | 2,58% | 134.830,00 |
| 15.01.2026 | 54,30 | 54,30 | 53,40 | 53,91 | -0,04% | 55.982,00 |
| 14.01.2026 | 53,27 | 54,09 | 52,74 | 53,93 | 2,26% | 41.158,00 |
| 13.01.2026 | 52,04 | 53,47 | 51,83 | 52,74 | 1,87% | 54.969,00 |
| 12.01.2026 | 50,85 | 52,24 | 50,85 | 51,77 | 0,54% | 42.925,00 |
| 09.01.2026 | 51,07 | 52,00 | 50,50 | 51,49 | 1,38% | 70.979,00 |
| 08.01.2026 | 49,49 | 51,39 | 49,04 | 50,79 | 3,61% | 62.335,00 |
| 07.01.2026 | 49,13 | 49,48 | 48,15 | 49,02 | -0,20% | 69.612,00 |
| 06.01.2026 | 47,63 | 49,13 | 47,51 | 49,12 | 2,33% | 71.238,00 |
| 05.01.2026 | 48,96 | 49,00 | 47,51 | 48,00 | -0,93% | 85.471,00 |
| 02.01.2026 | 48,68 | 49,24 | 47,55 | 48,45 | -1,00% | 81.705,00 |
| 31.12.2025 | 48,85 | 49,01 | 48,15 | 48,94 | 0,23% | 48.852,00 |
| 30.12.2025 | 48,77 | 49,00 | 48,06 | 48,83 | 0,02% | 47.968,00 |
| 29.12.2025 | 49,27 | 49,48 | 48,52 | 48,82 | -0,91% | 39.292,00 |
| 26.12.2025 | 49,49 | 49,58 | 48,82 | 49,27 | -0,87% | 47.108,00 |
| 24.12.2025 | 49,00 | 49,91 | 49,00 | 49,70 | 0,40% | 32.346,00 |
| 23.12.2025 | 49,91 | 50,56 | 49,11 | 49,50 | -1,22% | 64.405,00 |
| 22.12.2025 | 50,95 | 51,47 | 49,77 | 50,11 | -1,51% | 64.105,00 |
| 19.12.2025 | 53,02 | 53,02 | 50,25 | 50,88 | -3,12% | 130.783,00 |
| 18.12.2025 | 52,71 | 54,16 | 52,38 | 52,52 | 0,02% | 106.427,00 |
| 17.12.2025 | 52,25 | 53,22 | 51,73 | 52,51 | 1,72% | 74.934,00 |
| 16.12.2025 | 51,95 | 52,62 | 51,50 | 51,62 | -0,12% | 99.624,00 |
| 15.12.2025 | 52,71 | 52,71 | 50,79 | 51,68 | 2,28% | 84.683,00 |
| 12.12.2025 | 50,56 | 52,63 | 50,06 | 50,53 | 1,02% | 138.208,00 |
| 11.12.2025 | 48,40 | 51,07 | 48,30 | 50,02 | 4,93% | 109.672,00 |
| 10.12.2025 | 45,96 | 48,38 | 45,75 | 47,67 | 3,16% | 121.234,00 |
| 09.12.2025 | 52,79 | 52,84 | 45,61 | 46,21 | -12,55% | 235.102,00 |
| 08.12.2025 | 54,05 | 54,05 | 51,86 | 52,84 | -1,40% | 85.448,00 |
| 05.12.2025 | 55,17 | 55,17 | 53,27 | 53,59 | -1,51% | 44.450,00 |
| 04.12.2025 | 55,38 | 55,51 | 53,69 | 54,41 | -2,28% | 65.481,00 |
| 03.12.2025 | 54,43 | 55,88 | 54,25 | 55,68 | 3,09% | 72.916,00 |
| 02.12.2025 | 53,10 | 54,56 | 52,77 | 54,01 | 0,86% | 66.235,00 |
| 01.12.2025 | 53,61 | 54,24 | 53,01 | 53,55 | -1,62% | 53.915,00 |
| 28.11.2025 | 55,18 | 55,18 | 53,11 | 54,43 | -0,91% | 34.928,00 |
| 26.11.2025 | 55,01 | 55,64 | 54,85 | 54,93 | -0,99% | 48.954,00 |
| 25.11.2025 | 54,85 | 56,20 | 54,19 | 55,48 | 2,27% | 66.388,00 |
| 24.11.2025 | 55,17 | 55,62 | 54,22 | 54,25 | 0,54% | 197.088,00 |
| 20.11.2025 | 54,36 | 54,92 | 53,46 | 53,96 | -0,15% | 36.999,00 |
| 19.11.2025 | 55,00 | 55,38 | 53,83 | 54,04 | -1,98% | 40.328,00 |
| 18.11.2025 | 55,27 | 55,92 | 55,08 | 55,13 | -0,42% | 35.069,00 |
| 17.11.2025 | 56,52 | 57,40 | 54,93 | 55,36 | -2,66% | 43.128,00 |
| 13.11.2025 | 56,98 | 58,88 | 56,87 | 56,87 | -0,63% | 48.685,00 |
| 12.11.2025 | 56,90 | 57,64 | 56,62 | 57,23 | 1,08% | 46.273,00 |
| 11.11.2025 | 56,37 | 56,77 | 55,97 | 56,62 | 1,11% | 38.738,00 |
| 10.11.2025 | 56,60 | 56,60 | 55,68 | 56,00 | 0,02% | 37.575,00 |
| 07.11.2025 | 56,88 | 56,99 | 55,97 | 55,99 | -0,66% | 38.658,00 |
| 06.11.2025 | 57,14 | 57,14 | 55,74 | 56,36 | -0,84% | 58.250,00 |
| 05.11.2025 | 56,41 | 56,86 | 55,51 | 56,84 | 2,08% | 53.273,00 |
| 04.11.2025 | 54,19 | 55,84 | 54,11 | 55,68 | 2,64% | 56.911,00 |
| 03.11.2025 | 54,76 | 55,38 | 54,10 | 54,25 | -2,06% | 65.308,00 |
| 31.10.2025 | 54,88 | 55,57 | 54,50 | 55,39 | 0,84% | 66.070,00 |
| 30.10.2025 | 55,51 | 56,09 | 54,75 | 54,93 | -0,34% | 53.838,00 |
| 29.10.2025 | 56,42 | 56,65 | 54,36 | 55,12 | -2,60% | 74.236,00 |
| 28.10.2025 | 56,35 | 57,00 | 55,75 | 56,59 | 0,43% | 65.552,00 |
| 27.10.2025 | 59,81 | 60,00 | 56,20 | 56,35 | -5,75% | 72.059,00 |
| 24.10.2025 | 60,71 | 61,25 | 59,60 | 59,79 | -2,21% | 43.344,00 |
| 23.10.2025 | 60,61 | 61,16 | 60,15 | 61,14 | 1,19% | 72.094,00 |
| 22.10.2025 | 60,27 | 60,72 | 59,58 | 60,42 | 0,78% | 76.417,00 |
| 21.10.2025 | 59,50 | 60,19 | 58,75 | 59,95 | 1,49% | 82.347,00 |
| 20.10.2025 | 60,75 | 60,75 | 58,88 | 59,07 | -1,53% | 73.489,00 |
| 17.10.2025 | 59,58 | 60,27 | 59,26 | 59,99 | 1,52% | 65.886,00 |
| 16.10.2025 | 60,04 | 60,16 | 59,02 | 59,09 | -0,86% | 61.385,00 |
| 15.10.2025 | 60,78 | 61,03 | 59,60 | 59,60 | -0,62% | 66.631,00 |
| 14.10.2025 | 61,51 | 62,23 | 59,77 | 59,97 | -2,82% | 61.599,00 |
| 13.10.2025 | 65,70 | 66,03 | 60,96 | 61,71 | -4,80% | 108.719,00 |
| 10.10.2025 | 62,25 | 66,41 | 62,19 | 64,82 | 8,23% | 114.055,00 |
| 09.10.2025 | 60,65 | 60,97 | 59,45 | 59,89 | -1,29% | 82.387,00 |
| 08.10.2025 | 61,50 | 61,81 | 60,30 | 60,67 | -1,22% | 35.870,00 |
| 07.10.2025 | 60,52 | 61,52 | 60,12 | 61,42 | 1,77% | 53.184,00 |
| 06.10.2025 | 61,84 | 61,91 | 60,12 | 60,35 | -0,33% | 47.903,00 |
| 02.10.2025 | 60,00 | 60,89 | 59,22 | 60,55 | 0,08% | 51.055,00 |
| 01.10.2025 | 60,51 | 61,12 | 60,01 | 60,50 | -0,88% | 46.853,00 |
| 30.09.2025 | 60,40 | 61,35 | 60,38 | 61,04 | 0,74% | 37.725,00 |
| 29.09.2025 | 61,85 | 62,25 | 60,55 | 60,59 | -2,70% | 42.184,00 |
| 26.09.2025 | 62,62 | 63,05 | 62,11 | 62,27 | -0,73% | 47.013,00 |
| 25.09.2025 | 62,23 | 62,84 | 62,00 | 62,73 | 0,97% | 38.888,00 |
| 24.09.2025 | 64,03 | 64,50 | 62,11 | 62,13 | -2,53% | 52.658,00 |
| 23.09.2025 | 63,84 | 64,38 | 63,40 | 63,74 | -0,19% | 47.473,00 |
| 22.09.2025 | 65,00 | 65,12 | 62,40 | 63,86 | -2,32% | 75.874,00 |
| 19.09.2025 | 68,24 | 68,74 | 65,38 | 65,38 | -5,12% | 146.968,00 |
| 18.09.2025 | 67,87 | 69,04 | 67,57 | 68,91 | 1,68% | 64.701,00 |
| 17.09.2025 | 67,49 | 69,76 | 67,49 | 67,77 | 0,15% | 77.135,00 |