40,200€
0,50%
Echtzeit-Aktienkurs Oil-Dri Corporation Of America
Bid:
Ask:
Aktienkurse zur Oil-Dri Corporation Of America Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.03.2025 | 41,80 | 54,15 | 41,10 | 42,60 | 2,90% | - |
| 10.03.2025 | 42,80 | 53,45 | 41,40 | 41,40 | -5,48% | - |
| 07.03.2025 | 42,00 | 44,30 | 42,00 | 43,80 | 1,39% | - |
| 06.03.2025 | 41,60 | 43,20 | 41,60 | 43,20 | 1,41% | - |
| 05.03.2025 | 41,00 | 42,60 | 41,00 | 42,60 | 0,95% | - |
| 04.03.2025 | 42,90 | 43,10 | 42,00 | 42,20 | -1,63% | - |
| 03.03.2025 | 41,40 | 43,20 | 41,40 | 42,90 | 1,18% | - |
| 28.02.2025 | 41,00 | 42,40 | 41,00 | 42,40 | 1,44% | - |
| 27.02.2025 | 42,60 | 42,80 | 41,60 | 41,80 | -1,42% | - |
| 26.02.2025 | 40,00 | 42,80 | 40,00 | 42,40 | 3,92% | - |
| 25.02.2025 | 39,80 | 41,30 | 39,80 | 40,80 | 0,00% | - |
| 24.02.2025 | 40,70 | 41,30 | 40,70 | 40,80 | -0,24% | - |
| 21.02.2025 | 40,90 | 41,80 | 40,30 | 40,90 | 0,00% | - |
| 20.02.2025 | 41,20 | 42,10 | 40,50 | 40,90 | -0,73% | - |
| 19.02.2025 | 41,50 | 41,90 | 41,20 | 41,20 | -0,96% | - |
| 18.02.2025 | 41,20 | 42,00 | 40,90 | 41,60 | 1,71% | - |
| 17.02.2025 | 40,90 | 41,00 | 40,90 | 40,90 | 0,25% | - |
| 14.02.2025 | 41,60 | 41,90 | 40,80 | 40,80 | -1,92% | - |
| 13.02.2025 | 41,20 | 42,00 | 41,00 | 41,60 | 0,48% | - |
| 12.02.2025 | 41,60 | 41,80 | 41,20 | 41,40 | -0,48% | - |
| 11.02.2025 | 41,50 | 42,20 | 41,20 | 41,60 | 0,24% | - |
| 10.02.2025 | 41,40 | 42,00 | 41,20 | 41,50 | 0,24% | - |
| 07.02.2025 | 41,50 | 42,20 | 41,20 | 41,40 | 0,00% | - |
| 06.02.2025 | 40,00 | 41,90 | 40,00 | 41,40 | 1,47% | - |
| 05.02.2025 | 41,10 | 41,40 | 40,40 | 40,80 | -0,49% | - |
| 04.02.2025 | 40,70 | 41,40 | 40,20 | 41,00 | 0,74% | - |
| 03.02.2025 | 41,10 | 41,20 | 39,90 | 40,70 | 0,25% | - |
| 31.01.2025 | 41,00 | 42,00 | 40,50 | 40,60 | -0,73% | - |
| 30.01.2025 | 40,40 | 41,50 | 40,40 | 40,90 | -0,73% | - |
| 29.01.2025 | 40,90 | 41,40 | 40,60 | 41,20 | 0,49% | - |
| 28.01.2025 | 40,60 | 41,30 | 40,60 | 41,00 | 0,99% | - |
| 27.01.2025 | 40,50 | 41,70 | 40,30 | 40,60 | -0,25% | - |
| 24.01.2025 | 40,60 | 41,00 | 40,30 | 40,70 | -0,25% | - |
| 23.01.2025 | 41,10 | 41,10 | 39,90 | 40,80 | -0,49% | - |
| 22.01.2025 | 41,90 | 42,50 | 41,00 | 41,00 | -1,91% | - |
| 21.01.2025 | 40,90 | 42,20 | 40,90 | 41,80 | 2,70% | - |
| 20.01.2025 | 41,10 | 41,20 | 40,70 | 40,70 | -1,69% | - |
| 17.01.2025 | 41,00 | 42,60 | 41,00 | 41,40 | -1,43% | - |
| 16.01.2025 | 41,20 | 42,00 | 41,10 | 42,00 | 1,94% | - |
| 15.01.2025 | 40,60 | 41,30 | 40,40 | 41,20 | 1,23% | - |
| 14.01.2025 | 40,00 | 40,80 | 39,90 | 40,70 | 1,24% | - |
| 13.01.2025 | 40,30 | 40,70 | 39,80 | 40,20 | 0,50% | - |
| 09.01.2025 | 40,00 | 40,00 | 40,00 | 40,00 | 2,04% | - |
| 08.01.2025 | 39,20 | 39,20 | 39,20 | 39,20 | 0,51% | - |
| 07.01.2025 | 39,00 | 39,00 | 39,00 | 39,00 | -8,45% | - |
| 06.01.2025 | 42,60 | 42,60 | 42,60 | 42,60 | -48,98% | - |
| 03.01.2025 | 81,50 | 83,50 | 81,50 | 83,50 | 1,21% | - |
| 02.01.2025 | 83,00 | 83,00 | 82,50 | 82,50 | 0,61% | - |
| 30.12.2024 | 82,00 | 82,00 | 82,00 | 82,00 | -1,20% | - |
| 27.12.2024 | 83,00 | 83,00 | 83,00 | 83,00 | 1,84% | - |
| 23.12.2024 | 82,00 | 82,00 | 81,50 | 81,50 | -6,86% | - |
| 21.12.2024 | 84,50 | 87,50 | 84,50 | 87,50 | 6,06% | 30,00 |
| 19.12.2024 | 82,50 | 82,50 | 82,50 | 82,50 | -2,94% | - |
| 18.12.2024 | 85,00 | 85,00 | 85,00 | 85,00 | 0,59% | - |
| 17.12.2024 | 83,00 | 84,50 | 83,00 | 84,50 | 4,97% | - |
| 16.12.2024 | 80,50 | 80,50 | 80,50 | 80,50 | -1,83% | - |
| 13.12.2024 | 80,50 | 82,00 | 80,50 | 82,00 | -0,61% | - |
| 12.12.2024 | 79,50 | 82,50 | 79,50 | 82,50 | 10,00% | - |
| 11.12.2024 | 75,00 | 75,00 | 75,00 | 75,00 | 19,05% | - |
| 10.12.2024 | 63,00 | 63,00 | 63,00 | 63,00 | -0,79% | - |