47,800€
-1,24%
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 | 49,25 | 50,20 | 47,80 | 48,50 | -1,62% | - |
| 31.07.2025 | 49,35 | 50,00 | 48,70 | 49,30 | -0,90% | - |
| 30.07.2025 | 49,80 | 51,60 | 49,55 | 49,75 | 0,20% | - |
| 29.07.2025 | 49,90 | 50,90 | 49,20 | 49,65 | 0,00% | - |
| 28.07.2025 | 50,90 | 51,25 | 49,55 | 49,65 | -1,97% | - |
| 25.07.2025 | 51,00 | 51,65 | 50,40 | 50,65 | -0,69% | - |
| 24.07.2025 | 51,75 | 51,75 | 50,75 | 51,00 | -1,45% | - |
| 23.07.2025 | 52,00 | 52,50 | 51,25 | 51,75 | 0,49% | - |
| 22.07.2025 | 51,75 | 52,50 | 51,50 | 51,50 | -0,48% | - |
| 21.07.2025 | 53,00 | 53,50 | 51,75 | 51,75 | -1,90% | - |
| 18.07.2025 | 54,00 | 54,75 | 52,50 | 52,75 | -2,31% | - |
| 17.07.2025 | 52,50 | 54,25 | 52,50 | 54,00 | 3,35% | - |
| 16.07.2025 | 51,15 | 52,25 | 50,65 | 52,25 | 1,95% | - |
| 15.07.2025 | 51,00 | 51,50 | 50,75 | 51,25 | 2,50% | - |
| 14.07.2025 | 49,90 | 51,25 | 49,75 | 50,00 | 0,30% | - |
| 11.07.2025 | 50,25 | 52,00 | 49,30 | 49,85 | -0,70% | - |
| 10.07.2025 | 49,45 | 51,00 | 49,35 | 50,20 | 1,62% | - |
| 09.07.2025 | 49,25 | 50,95 | 48,50 | 49,40 | 0,41% | - |
| 08.07.2025 | 51,25 | 51,25 | 49,20 | 49,20 | -4,00% | - |
| 07.07.2025 | 51,25 | 52,00 | 50,10 | 51,25 | 0,49% | - |
| 04.07.2025 | 51,00 | 51,25 | 50,90 | 51,00 | -0,97% | - |
| 03.07.2025 | 51,50 | 51,75 | 50,90 | 51,50 | 0,98% | - |
| 02.07.2025 | 50,45 | 51,50 | 49,55 | 51,00 | 2,31% | - |
| 01.07.2025 | 50,00 | 50,65 | 49,55 | 49,85 | -0,70% | - |
| 30.06.2025 | 49,35 | 50,65 | 49,00 | 50,20 | 1,83% | - |
| 27.06.2025 | 49,70 | 50,75 | 49,10 | 49,30 | 0,00% | - |
| 26.06.2025 | 49,35 | 49,75 | 48,00 | 49,30 | 0,20% | - |
| 25.06.2025 | 48,80 | 50,45 | 48,70 | 49,20 | -1,30% | - |
| 24.06.2025 | 50,50 | 52,25 | 49,45 | 49,85 | -3,67% | - |
| 23.06.2025 | 48,40 | 51,75 | 48,40 | 51,75 | 4,23% | - |
| 20.06.2025 | 48,70 | 49,75 | 48,20 | 49,65 | 2,37% | - |
| 19.06.2025 | 49,00 | 49,00 | 48,50 | 48,50 | -1,02% | - |
| 18.06.2025 | 49,20 | 50,90 | 48,80 | 49,00 | -2,58% | - |
| 17.06.2025 | 48,90 | 50,45 | 48,70 | 50,30 | 2,44% | - |
| 16.06.2025 | 48,90 | 50,15 | 48,00 | 49,10 | 0,82% | - |
| 13.06.2025 | 49,35 | 51,05 | 48,70 | 48,70 | -2,11% | - |
| 12.06.2025 | 48,90 | 49,75 | 48,40 | 49,75 | 0,71% | - |
| 11.06.2025 | 51,15 | 51,25 | 48,90 | 49,40 | -3,14% | - |
| 10.06.2025 | 52,25 | 52,25 | 50,65 | 51,00 | -1,92% | - |
| 09.06.2025 | 48,00 | 52,75 | 47,90 | 52,00 | 8,11% | - |
| 06.06.2025 | 44,60 | 49,00 | 44,60 | 48,10 | 10,32% | - |
| 05.06.2025 | 42,60 | 44,70 | 42,60 | 43,60 | 0,46% | - |
| 04.06.2025 | 44,50 | 44,60 | 43,20 | 43,40 | -2,25% | - |
| 03.06.2025 | 43,90 | 44,60 | 43,80 | 44,40 | 0,91% | - |
| 02.06.2025 | 43,90 | 44,50 | 43,70 | 44,00 | -0,45% | - |
| 30.05.2025 | 42,60 | 44,50 | 42,60 | 44,20 | 1,38% | - |
| 29.05.2025 | 44,00 | 44,00 | 43,10 | 43,60 | 0,93% | - |
| 28.05.2025 | 42,20 | 44,00 | 42,20 | 43,20 | 0,23% | - |
| 27.05.2025 | 42,20 | 43,20 | 42,10 | 43,10 | 2,13% | - |
| 26.05.2025 | 42,10 | 42,30 | 42,10 | 42,20 | 0,48% | - |
| 23.05.2025 | 41,20 | 42,50 | 41,20 | 42,00 | -0,94% | - |
| 22.05.2025 | 41,60 | 42,60 | 41,60 | 42,40 | 0,00% | - |
| 21.05.2025 | 42,50 | 42,80 | 42,00 | 42,40 | -0,93% | - |
| 20.05.2025 | 42,80 | 43,60 | 42,70 | 42,80 | -0,47% | - |
| 19.05.2025 | 43,00 | 43,20 | 42,40 | 43,00 | -0,92% | - |
| 16.05.2025 | 42,30 | 43,40 | 42,20 | 43,40 | 2,36% | - |
| 15.05.2025 | 40,60 | 42,60 | 40,60 | 42,40 | 1,92% | - |
| 14.05.2025 | 41,00 | 42,30 | 41,00 | 41,60 | -0,95% | - |
| 13.05.2025 | 41,90 | 42,50 | 41,90 | 42,00 | -0,24% | - |
| 12.05.2025 | 41,30 | 42,80 | 41,30 | 42,10 | 3,69% | - |
| 09.05.2025 | 40,50 | 40,80 | 40,10 | 40,60 | 0,00% | - |
| 08.05.2025 | 39,80 | 40,80 | 39,60 | 40,60 | 2,53% | - |
| 07.05.2025 | 38,90 | 39,90 | 38,70 | 39,60 | 2,33% | - |
| 06.05.2025 | 38,70 | 39,00 | 38,20 | 38,70 | 0,00% | - |
| 05.05.2025 | 38,40 | 39,30 | 38,10 | 38,70 | 0,00% | - |
| 02.05.2025 | 37,20 | 38,90 | 37,20 | 38,70 | 4,31% | - |
| 30.04.2025 | 36,90 | 37,70 | 36,40 | 37,10 | 0,27% | - |
| 29.04.2025 | 36,40 | 37,40 | 36,20 | 37,00 | 1,93% | - |
| 28.04.2025 | 36,70 | 37,80 | 36,20 | 36,30 | -1,63% | - |
| 25.04.2025 | 37,00 | 37,40 | 36,10 | 36,90 | 0,00% | - |
| 24.04.2025 | 36,90 | 37,40 | 36,50 | 36,90 | 0,00% | - |
| 23.04.2025 | 37,20 | 38,00 | 36,60 | 36,90 | 0,54% | - |
| 22.04.2025 | 36,20 | 37,10 | 36,20 | 36,70 | -3,93% | - |
| 17.04.2025 | 37,20 | 38,70 | 37,20 | 38,20 | 1,33% | - |
| 16.04.2025 | 37,80 | 38,90 | 37,40 | 37,70 | -1,82% | - |
| 15.04.2025 | 38,00 | 38,80 | 37,90 | 38,40 | 1,05% | - |
| 14.04.2025 | 38,10 | 38,70 | 37,80 | 38,00 | -0,52% | - |
| 11.04.2025 | 38,80 | 38,90 | 37,70 | 38,20 | -1,04% | - |
| 10.04.2025 | 39,70 | 39,80 | 37,90 | 38,60 | -3,50% | - |
| 09.04.2025 | 37,50 | 41,40 | 37,30 | 40,00 | 3,63% | - |
| 08.04.2025 | 39,30 | 40,30 | 38,00 | 38,60 | -1,78% | - |
| 07.04.2025 | 38,20 | 40,70 | 37,50 | 39,30 | -0,76% | 15,00 |
| 04.04.2025 | 39,90 | 40,30 | 38,60 | 39,60 | -1,25% | - |
| 03.04.2025 | 42,40 | 42,50 | 39,70 | 40,10 | -6,31% | - |
| 02.04.2025 | 42,20 | 43,20 | 42,10 | 42,80 | -0,93% | - |
| 01.04.2025 | 42,60 | 43,40 | 42,40 | 43,20 | 1,65% | - |
| 31.03.2025 | 42,00 | 43,60 | 41,60 | 42,50 | 0,00% | - |
| 28.03.2025 | 43,00 | 54,80 | 41,80 | 42,50 | -0,47% | - |
| 27.03.2025 | 41,60 | 43,20 | 41,60 | 42,70 | 0,23% | - |
| 26.03.2025 | 42,30 | 54,70 | 42,00 | 42,60 | -1,16% | - |
| 25.03.2025 | 43,40 | 54,60 | 41,90 | 43,10 | -21,42% | - |
| 24.03.2025 | 42,50 | 55,05 | 42,30 | 54,85 | 27,26% | - |
| 21.03.2025 | 43,40 | 54,85 | 41,60 | 43,10 | -22,48% | - |
| 20.03.2025 | 44,60 | 55,80 | 42,60 | 55,60 | 24,94% | - |
| 19.03.2025 | 43,70 | 56,80 | 43,60 | 44,50 | -20,61% | - |
| 18.03.2025 | 43,60 | 56,05 | 43,10 | 56,05 | 25,67% | - |
| 17.03.2025 | 43,40 | 56,55 | 43,30 | 44,60 | 1,83% | - |
| 14.03.2025 | 43,90 | 45,50 | 43,60 | 43,80 | 1,39% | - |
| 13.03.2025 | 45,60 | 57,15 | 42,60 | 43,20 | -4,21% | - |
| 12.03.2025 | 41,80 | 45,60 | 41,60 | 45,10 | 5,87% | - |