79,830$
0,48%
Echtzeit-Aktienkurs Otter Tail Corp
Bid:
Ask:
Aktienkurse zur Otter Tail Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 79,48 | 80,01 | 78,78 | 79,83 | 0,48% | 216.139,00 |
| 27.02.2025 | 80,24 | 80,32 | 78,54 | 79,45 | -1,48% | 175.518,00 |
| 26.02.2025 | 81,33 | 81,95 | 79,78 | 80,64 | -1,08% | 284.376,00 |
| 25.02.2025 | 81,95 | 82,63 | 80,84 | 81,52 | -0,06% | 225.608,00 |
| 24.02.2025 | 81,99 | 82,60 | 80,65 | 81,57 | 0,17% | 233.057,00 |
| 21.02.2025 | 82,14 | 82,27 | 80,64 | 81,43 | -0,02% | 204.198,00 |
| 20.02.2025 | 81,08 | 81,97 | 80,03 | 81,45 | 0,30% | 260.699,00 |
| 19.02.2025 | 81,02 | 82,25 | 80,56 | 81,21 | -0,56% | 303.344,00 |
| 18.02.2025 | 78,72 | 84,75 | 78,50 | 81,67 | 6,08% | 555.296,00 |
| 14.02.2025 | 80,37 | 80,56 | 76,26 | 76,99 | -4,60% | 429.752,00 |
| 13.02.2025 | 80,62 | 81,40 | 80,52 | 80,70 | 0,47% | 183.221,00 |
| 12.02.2025 | 78,50 | 80,73 | 78,50 | 80,32 | 0,50% | 230.852,00 |
| 11.02.2025 | 78,50 | 80,04 | 78,45 | 79,92 | 0,81% | 177.576,00 |
| 10.02.2025 | 78,34 | 79,32 | 77,76 | 79,28 | 2,06% | 179.940,00 |
| 07.02.2025 | 79,03 | 79,50 | 77,61 | 77,68 | -1,73% | 253.975,00 |
| 06.02.2025 | 79,07 | 79,80 | 78,18 | 79,05 | 0,22% | 171.039,00 |
| 05.02.2025 | 76,59 | 78,99 | 76,59 | 78,88 | 3,54% | 199.178,00 |
| 04.02.2025 | 75,86 | 76,29 | 74,40 | 76,18 | 0,01% | 255.991,00 |
| 03.02.2025 | 75,38 | 76,67 | 74,44 | 76,17 | -1,13% | 247.764,00 |
| 31.01.2025 | 77,42 | 78,13 | 76,70 | 77,04 | -0,82% | 304.003,00 |
| 30.01.2025 | 78,45 | 79,30 | 77,29 | 77,68 | 0,23% | 172.558,00 |
| 29.01.2025 | 76,99 | 78,05 | 76,99 | 77,50 | 0,41% | 194.781,00 |
| 28.01.2025 | 78,27 | 78,27 | 77,02 | 77,18 | -1,51% | 169.459,00 |
| 27.01.2025 | 77,60 | 78,42 | 76,42 | 78,36 | 1,01% | 277.289,00 |
| 24.01.2025 | 78,28 | 78,45 | 77,41 | 77,58 | -1,06% | 165.733,00 |
| 23.01.2025 | 78,52 | 78,99 | 77,89 | 78,41 | -0,20% | 176.954,00 |
| 22.01.2025 | 79,92 | 80,13 | 77,70 | 78,57 | -2,02% | 213.050,00 |
| 21.01.2025 | 80,25 | 80,55 | 79,44 | 80,19 | 0,96% | 161.009,00 |
| 17.01.2025 | 78,87 | 79,55 | 77,85 | 79,43 | 2,03% | 186.241,00 |
| 16.01.2025 | 77,04 | 78,06 | 76,61 | 77,85 | 0,62% | 183.357,00 |
| 15.01.2025 | 78,98 | 79,25 | 76,65 | 77,37 | 0,00% | 171.540,00 |
| 14.01.2025 | 76,53 | 77,61 | 75,70 | 77,37 | 1,95% | 264.243,00 |
| 13.01.2025 | 72,89 | 76,03 | 72,69 | 75,89 | 4,12% | 347.443,00 |
| 10.01.2025 | 73,31 | 74,11 | 71,66 | 72,89 | -2,11% | 347.142,00 |
| 08.01.2025 | 73,74 | 74,69 | 72,70 | 74,46 | 0,62% | 163.439,00 |
| 07.01.2025 | 72,54 | 74,02 | 72,54 | 74,00 | 2,03% | 263.701,00 |
| 06.01.2025 | 73,74 | 74,21 | 72,31 | 72,53 | -1,39% | 251.616,00 |
| 03.01.2025 | 72,49 | 74,00 | 72,04 | 73,55 | 1,55% | 209.401,00 |
| 02.01.2025 | 74,52 | 74,56 | 72,12 | 72,43 | -1,91% | 221.153,00 |
| 31.12.2024 | 75,03 | 75,34 | 73,70 | 73,84 | -1,01% | 178.521,00 |
| 30.12.2024 | 74,76 | 75,00 | 73,97 | 74,59 | -0,23% | 119.313,00 |
| 27.12.2024 | 75,13 | 76,00 | 74,31 | 74,76 | -1,37% | 150.527,00 |
| 26.12.2024 | 74,63 | 75,87 | 74,43 | 75,80 | 0,91% | 149.554,00 |
| 24.12.2024 | 74,63 | 75,12 | 74,47 | 75,12 | 0,79% | 102.558,00 |
| 23.12.2024 | 74,95 | 75,54 | 73,55 | 74,53 | -0,81% | 236.862,00 |
| 20.12.2024 | 74,50 | 75,99 | 74,50 | 75,14 | 0,24% | 1.067.099,00 |
| 19.12.2024 | 74,11 | 75,34 | 73,72 | 74,96 | 1,86% | 253.577,00 |
| 18.12.2024 | 76,54 | 76,80 | 73,26 | 73,59 | -3,63% | 203.784,00 |
| 17.12.2024 | 75,66 | 76,55 | 75,58 | 76,36 | 0,65% | 202.940,00 |
| 16.12.2024 | 75,68 | 76,41 | 75,31 | 75,87 | -0,01% | 234.061,00 |
| 13.12.2024 | 76,20 | 76,85 | 75,81 | 75,88 | -0,94% | 202.066,00 |
| 12.12.2024 | 78,10 | 78,19 | 76,23 | 76,60 | -2,07% | 213.126,00 |
| 11.12.2024 | 78,49 | 79,19 | 78,14 | 78,22 | -0,29% | 206.729,00 |
| 10.12.2024 | 79,00 | 79,04 | 77,33 | 78,45 | -0,86% | 257.458,00 |
| 09.12.2024 | 78,35 | 79,94 | 77,82 | 79,13 | 1,87% | 216.839,00 |
| 06.12.2024 | 78,93 | 78,94 | 77,48 | 77,68 | -1,07% | 161.696,00 |
| 05.12.2024 | 79,74 | 80,02 | 78,45 | 78,52 | -1,83% | 140.904,00 |
| 04.12.2024 | 80,46 | 81,38 | 79,94 | 79,98 | -0,94% | 148.461,00 |
| 03.12.2024 | 81,28 | 81,80 | 80,52 | 80,74 | -0,19% | 127.959,00 |
| 02.12.2024 | 81,10 | 81,10 | 79,30 | 80,89 | 0,31% | 244.107,00 |
| 29.11.2024 | 81,06 | 81,73 | 80,53 | 80,64 | -0,30% | 119.876,00 |
| 27.11.2024 | 80,50 | 81,74 | 80,29 | 80,88 | 0,81% | 186.430,00 |
| 26.11.2024 | 81,75 | 82,23 | 79,53 | 80,23 | -2,09% | 234.432,00 |
| 25.11.2024 | 81,32 | 83,31 | 81,32 | 81,94 | 1,44% | 325.542,00 |
| 22.11.2024 | 80,91 | 81,47 | 80,37 | 80,78 | 1,42% | 281.982,00 |
| 20.11.2024 | 79,60 | 79,93 | 78,65 | 79,65 | -0,43% | 120.623,00 |
| 19.11.2024 | 79,54 | 80,05 | 78,93 | 79,99 | -0,12% | 131.100,00 |
| 18.11.2024 | 80,45 | 80,98 | 79,78 | 80,09 | -0,37% | 151.807,00 |
| 15.11.2024 | 79,81 | 81,18 | 79,05 | 80,38 | 0,93% | 226.662,00 |
| 14.11.2024 | 80,95 | 81,64 | 79,21 | 79,64 | -0,98% | 181.856,00 |
| 13.11.2024 | 80,54 | 80,60 | 79,49 | 80,43 | 0,71% | 179.005,00 |
| 12.11.2024 | 81,23 | 81,42 | 79,52 | 79,86 | -1,93% | 181.271,00 |
| 11.11.2024 | 79,97 | 82,05 | 79,70 | 81,43 | 3,00% | 250.123,00 |
| 08.11.2024 | 82,52 | 82,58 | 78,30 | 79,06 | -4,16% | 608.323,00 |
| 07.11.2024 | 85,40 | 85,86 | 81,77 | 82,49 | -3,53% | 372.109,00 |
| 06.11.2024 | 85,47 | 88,35 | 84,94 | 85,51 | 4,86% | 560.951,00 |
| 05.11.2024 | 74,15 | 82,99 | 73,43 | 81,55 | 3,85% | 548.188,00 |
| 04.11.2024 | 77,68 | 79,36 | 77,52 | 78,53 | 0,56% | 206.180,00 |
| 01.11.2024 | 78,97 | 79,19 | 77,95 | 78,09 | -0,55% | 180.815,00 |
| 31.10.2024 | 79,04 | 79,90 | 78,52 | 78,52 | -0,71% | 197.042,00 |
| 30.10.2024 | 79,41 | 80,42 | 79,00 | 79,08 | -0,30% | 127.003,00 |
| 29.10.2024 | 79,39 | 79,52 | 78,30 | 79,32 | -0,54% | 105.521,00 |
| 28.10.2024 | 79,57 | 80,24 | 79,57 | 79,75 | 1,14% | 143.578,00 |
| 25.10.2024 | 78,97 | 79,78 | 78,61 | 78,85 | 0,84% | 221.492,00 |
| 24.10.2024 | 77,67 | 78,30 | 77,01 | 78,19 | 0,72% | 227.312,00 |
| 23.10.2024 | 76,75 | 77,71 | 76,65 | 77,63 | 0,73% | 226.359,00 |
| 22.10.2024 | 77,87 | 78,50 | 76,89 | 77,07 | -1,07% | 147.173,00 |
| 21.10.2024 | 79,00 | 79,00 | 76,96 | 77,90 | -0,84% | 217.726,00 |
| 18.10.2024 | 79,70 | 80,00 | 78,55 | 78,56 | -1,19% | 577.457,00 |
| 17.10.2024 | 78,96 | 79,76 | 78,67 | 79,51 | 0,84% | 236.815,00 |
| 16.10.2024 | 79,35 | 80,40 | 78,69 | 78,85 | 0,29% | 325.109,00 |
| 15.10.2024 | 78,02 | 79,58 | 78,01 | 78,62 | 0,18% | 351.717,00 |
| 14.10.2024 | 77,47 | 79,22 | 77,13 | 78,48 | 2,09% | 216.307,00 |
| 11.10.2024 | 75,80 | 77,47 | 75,12 | 76,87 | 1,67% | 264.022,00 |
| 10.10.2024 | 74,72 | 76,23 | 74,09 | 75,61 | 0,29% | 218.240,00 |
| 09.10.2024 | 74,50 | 75,70 | 74,10 | 75,39 | 0,83% | 294.850,00 |
| 08.10.2024 | 75,90 | 75,90 | 74,38 | 74,77 | -1,46% | 205.672,00 |
| 07.10.2024 | 77,31 | 77,52 | 75,69 | 75,88 | -2,39% | 208.264,00 |
| 04.10.2024 | 77,82 | 78,31 | 77,12 | 77,74 | 0,91% | 198.696,00 |
| 03.10.2024 | 77,51 | 77,85 | 76,74 | 77,04 | -0,90% | 119.277,00 |