76,944$
0,71%
Echtzeit-Aktienkurs Otter Tail Corp
Bid:
Ask:
Aktienkurse zur Otter Tail Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 76,60 | 77,29 | 76,56 | 77,15 | 0,98% | 120.718,00 |
| 05.06.2025 | 76,61 | 77,14 | 75,76 | 76,40 | -0,31% | 132.815,00 |
| 04.06.2025 | 77,32 | 77,86 | 76,57 | 76,64 | -1,16% | 132.216,00 |
| 03.06.2025 | 76,88 | 77,90 | 76,75 | 77,54 | 0,92% | 151.017,00 |
| 02.06.2025 | 76,88 | 77,35 | 76,08 | 76,83 | -0,45% | 156.278,00 |
| 30.05.2025 | 77,33 | 77,63 | 76,75 | 77,18 | -0,37% | 155.163,00 |
| 29.05.2025 | 76,57 | 77,62 | 75,79 | 77,47 | 1,57% | 137.985,00 |
| 28.05.2025 | 77,16 | 77,47 | 76,12 | 76,27 | -1,45% | 143.595,00 |
| 27.05.2025 | 76,55 | 77,74 | 76,11 | 77,39 | 1,66% | 179.696,00 |
| 23.05.2025 | 75,98 | 76,58 | 75,63 | 76,13 | -0,69% | 133.557,00 |
| 22.05.2025 | 77,00 | 77,28 | 76,15 | 76,66 | -0,87% | 146.760,00 |
| 21.05.2025 | 78,48 | 78,54 | 77,03 | 77,33 | -2,18% | 136.958,00 |
| 20.05.2025 | 79,66 | 79,88 | 78,72 | 79,05 | -0,90% | 155.240,00 |
| 19.05.2025 | 79,23 | 80,45 | 79,06 | 79,77 | -0,16% | 236.678,00 |
| 16.05.2025 | 78,56 | 79,93 | 78,29 | 79,90 | 1,62% | 183.808,00 |
| 15.05.2025 | 77,24 | 78,74 | 76,81 | 78,63 | 1,56% | 165.366,00 |
| 14.05.2025 | 78,16 | 78,96 | 76,68 | 77,42 | -1,49% | 187.748,00 |
| 13.05.2025 | 78,48 | 79,06 | 78,00 | 78,59 | 0,40% | 177.860,00 |
| 12.05.2025 | 78,22 | 78,71 | 77,52 | 78,28 | 1,72% | 156.670,00 |
| 09.05.2025 | 76,75 | 77,55 | 76,31 | 76,96 | 0,35% | 167.949,00 |
| 08.05.2025 | 76,59 | 76,98 | 75,79 | 76,69 | 0,43% | 183.045,00 |
| 07.05.2025 | 75,92 | 77,11 | 75,33 | 76,36 | 1,14% | 444.115,00 |
| 06.05.2025 | 77,19 | 79,29 | 73,74 | 75,50 | -6,80% | 473.042,00 |
| 05.05.2025 | 80,37 | 81,73 | 80,34 | 81,01 | -0,01% | 205.169,00 |
| 02.05.2025 | 80,42 | 81,26 | 79,17 | 81,02 | 2,09% | 229.251,00 |
| 01.05.2025 | 79,32 | 79,85 | 78,50 | 79,36 | -0,03% | 227.520,00 |
| 30.04.2025 | 78,21 | 79,55 | 77,43 | 79,38 | 0,89% | 360.665,00 |
| 29.04.2025 | 77,72 | 78,79 | 77,38 | 78,68 | 0,87% | 172.516,00 |
| 28.04.2025 | 77,93 | 78,40 | 77,54 | 78,00 | 0,14% | 210.711,00 |
| 25.04.2025 | 78,97 | 78,97 | 77,25 | 77,89 | -1,57% | 175.995,00 |
| 24.04.2025 | 78,99 | 79,80 | 78,84 | 79,13 | 0,23% | 268.312,00 |
| 23.04.2025 | 79,71 | 80,19 | 78,59 | 78,95 | -0,32% | 170.899,00 |
| 22.04.2025 | 78,57 | 79,42 | 77,72 | 79,20 | 1,93% | 178.224,00 |
| 21.04.2025 | 78,57 | 78,57 | 77,32 | 77,70 | -1,60% | 167.260,00 |
| 17.04.2025 | 78,51 | 79,86 | 78,51 | 78,96 | 0,55% | 227.760,00 |
| 16.04.2025 | 80,15 | 80,24 | 77,93 | 78,53 | -1,58% | 276.236,00 |
| 15.04.2025 | 80,23 | 80,71 | 79,45 | 79,79 | -0,24% | 170.603,00 |
| 14.04.2025 | 79,54 | 80,49 | 79,00 | 79,98 | 1,68% | 186.190,00 |
| 11.04.2025 | 77,84 | 78,99 | 76,18 | 78,66 | 1,47% | 207.125,00 |
| 10.04.2025 | 76,41 | 78,31 | 75,49 | 77,52 | -0,62% | 236.470,00 |
| 09.04.2025 | 73,50 | 78,03 | 71,79 | 78,00 | 4,47% | 639.973,00 |
| 08.04.2025 | 76,25 | 77,13 | 73,65 | 74,66 | -0,81% | 311.707,00 |
| 07.04.2025 | 76,00 | 77,86 | 73,56 | 75,27 | -1,95% | 504.224,00 |
| 04.04.2025 | 78,78 | 80,30 | 75,21 | 76,77 | -4,81% | 472.927,00 |
| 03.04.2025 | 80,51 | 81,73 | 79,79 | 80,65 | -1,36% | 364.086,00 |
| 02.04.2025 | 80,48 | 81,89 | 80,39 | 81,76 | 0,57% | 190.356,00 |
| 01.04.2025 | 80,25 | 81,68 | 79,80 | 81,30 | 1,16% | 150.494,00 |
| 31.03.2025 | 80,48 | 81,34 | 80,10 | 80,37 | -0,45% | 237.422,00 |
| 28.03.2025 | 80,87 | 81,30 | 80,20 | 80,73 | 0,22% | 139.535,00 |
| 27.03.2025 | 80,23 | 81,46 | 80,13 | 80,55 | 0,25% | 153.077,00 |
| 26.03.2025 | 79,90 | 80,85 | 79,68 | 80,35 | 0,94% | 161.140,00 |
| 25.03.2025 | 80,68 | 80,72 | 79,45 | 79,60 | -1,51% | 172.916,00 |
| 24.03.2025 | 81,59 | 81,86 | 80,26 | 80,82 | -0,06% | 204.908,00 |
| 21.03.2025 | 82,35 | 82,78 | 80,80 | 80,87 | -1,80% | 1.740.344,00 |
| 20.03.2025 | 82,85 | 83,84 | 82,31 | 82,35 | -1,24% | 198.808,00 |
| 19.03.2025 | 82,78 | 84,01 | 82,55 | 83,38 | 0,43% | 223.308,00 |
| 18.03.2025 | 82,95 | 83,50 | 82,53 | 83,02 | -0,40% | 197.054,00 |
| 17.03.2025 | 83,63 | 85,40 | 83,02 | 83,35 | -0,04% | 325.681,00 |
| 14.03.2025 | 82,60 | 83,58 | 82,03 | 83,38 | 1,16% | 198.632,00 |
| 13.03.2025 | 80,79 | 82,48 | 80,62 | 82,42 | 2,36% | 217.216,00 |
| 12.03.2025 | 82,16 | 82,40 | 80,07 | 80,52 | -2,12% | 248.728,00 |
| 11.03.2025 | 83,06 | 83,06 | 81,31 | 82,26 | -0,27% | 221.768,00 |
| 10.03.2025 | 80,91 | 84,34 | 80,70 | 82,48 | 1,59% | 462.101,00 |
| 07.03.2025 | 80,15 | 82,12 | 79,11 | 81,19 | 1,46% | 202.482,00 |
| 06.03.2025 | 78,60 | 80,30 | 78,08 | 80,02 | 1,30% | 240.461,00 |
| 05.03.2025 | 78,94 | 79,82 | 77,76 | 78,99 | 0,13% | 409.503,00 |
| 04.03.2025 | 80,07 | 80,61 | 78,80 | 78,89 | -2,47% | 363.133,00 |
| 03.03.2025 | 79,65 | 80,99 | 79,50 | 80,89 | 1,45% | 249.395,00 |
| 28.02.2025 | 79,48 | 80,01 | 78,78 | 79,73 | 0,35% | 216.721,00 |
| 27.02.2025 | 80,24 | 80,66 | 78,54 | 79,45 | -1,48% | 175.605,00 |
| 26.02.2025 | 81,33 | 81,95 | 79,78 | 80,64 | -0,99% | 284.776,00 |
| 25.02.2025 | 81,95 | 82,63 | 80,84 | 81,45 | -0,13% | 225.688,00 |
| 24.02.2025 | 81,99 | 82,60 | 80,65 | 81,56 | 0,16% | 240.690,00 |
| 21.02.2025 | 82,14 | 82,27 | 80,64 | 81,43 | -0,02% | 204.652,00 |
| 20.02.2025 | 81,08 | 81,97 | 80,03 | 81,45 | 0,30% | 260.815,00 |
| 19.02.2025 | 81,02 | 82,25 | 80,56 | 81,21 | -0,56% | 303.444,00 |
| 18.02.2025 | 78,72 | 84,75 | 78,50 | 81,67 | 6,08% | 555.596,00 |
| 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% | 183.475,00 |
| 12.02.2025 | 78,50 | 80,73 | 78,50 | 80,32 | 0,50% | 231.252,00 |
| 11.02.2025 | 78,50 | 80,04 | 78,45 | 79,92 | 0,81% | 177.787,00 |
| 10.02.2025 | 78,34 | 79,32 | 77,76 | 79,28 | 2,06% | 179.978,00 |
| 07.02.2025 | 79,03 | 79,50 | 77,61 | 77,68 | -1,73% | 254.103,00 |
| 06.02.2025 | 79,07 | 79,80 | 78,18 | 79,05 | 0,22% | 171.259,00 |
| 05.02.2025 | 76,59 | 78,99 | 76,59 | 78,88 | 3,54% | 199.446,00 |
| 04.02.2025 | 75,86 | 76,29 | 74,40 | 76,18 | 0,01% | 256.376,00 |
| 03.02.2025 | 75,38 | 76,67 | 74,44 | 76,17 | -1,13% | 247.925,00 |
| 31.01.2025 | 77,42 | 78,13 | 76,70 | 77,04 | -0,82% | 304.487,00 |
| 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% | 194.782,00 |
| 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% | 165.745,00 |
| 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% | 213.143,00 |
| 21.01.2025 | 80,25 | 80,55 | 79,44 | 80,19 | 0,96% | 161.014,00 |
| 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% | 199.787,00 |
| 15.01.2025 | 78,98 | 79,25 | 76,65 | 77,37 | 0,00% | 171.543,00 |
| 14.01.2025 | 76,53 | 77,61 | 75,70 | 77,37 | 1,95% | 279.213,00 |