82,000€
1,86%
Echtzeit-Aktienkurs Oil-Dri Corporation Of America
Bid:
Ask:
Aktienkurse zur Oil-Dri Corporation Of America Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 81,00 | 83,50 | 81,00 | 82,75 | 2,48% | - |
| 17.06.2026 | 80,50 | 81,25 | 79,75 | 80,75 | 1,25% | - |
| 16.06.2026 | 81,00 | 82,50 | 79,00 | 79,75 | -1,54% | - |
| 15.06.2026 | 82,00 | 82,25 | 79,75 | 81,00 | -1,22% | - |
| 12.06.2026 | 82,75 | 84,50 | 81,50 | 82,00 | -0,30% | - |
| 11.06.2026 | 83,00 | 83,75 | 80,50 | 82,25 | -0,60% | - |
| 10.06.2026 | 85,75 | 85,75 | 79,50 | 82,75 | -2,65% | - |
| 09.06.2026 | 73,00 | 85,50 | 72,75 | 85,00 | 15,25% | - |
| 08.06.2026 | 73,00 | 74,75 | 72,75 | 73,75 | 0,68% | - |
| 05.06.2026 | 72,50 | 74,75 | 72,25 | 73,25 | 1,03% | - |
| 04.06.2026 | 66,50 | 73,00 | 66,25 | 72,50 | 10,27% | - |
| 03.06.2026 | 66,50 | 67,75 | 65,75 | 65,75 | -2,23% | - |
| 02.06.2026 | 66,50 | 68,00 | 66,25 | 67,25 | 0,75% | - |
| 01.06.2026 | 66,00 | 67,50 | 64,75 | 66,75 | 1,52% | - |
| 29.05.2026 | 68,25 | 68,25 | 65,50 | 65,75 | -3,66% | - |
| 28.05.2026 | 68,75 | 68,75 | 67,00 | 68,25 | 0,00% | - |
| 27.05.2026 | 66,00 | 68,25 | 65,75 | 68,25 | 3,80% | - |
| 26.05.2026 | 64,50 | 66,25 | 64,00 | 65,75 | 1,94% | - |
| 25.05.2026 | 64,75 | 64,75 | 64,25 | 64,50 | -0,39% | - |
| 22.05.2026 | 65,00 | 66,00 | 64,25 | 64,75 | 0,00% | - |
| 21.05.2026 | 63,50 | 65,25 | 61,75 | 64,75 | 1,57% | - |
| 20.05.2026 | 63,75 | 65,00 | 60,00 | 63,75 | 0,00% | - |
| 19.05.2026 | 65,25 | 66,25 | 63,75 | 63,75 | -3,04% | - |
| 18.05.2026 | 65,75 | 67,50 | 65,25 | 65,75 | -1,50% | - |
| 15.05.2026 | 67,00 | 67,25 | 66,50 | 66,75 | 0,00% | - |
| 14.05.2026 | 66,50 | 67,75 | 66,50 | 66,75 | 0,00% | - |
| 13.05.2026 | 65,50 | 66,75 | 65,25 | 66,75 | 1,52% | - |
| 12.05.2026 | 65,00 | 66,25 | 64,75 | 65,75 | 0,77% | - |
| 11.05.2026 | 65,50 | 66,00 | 64,75 | 65,25 | -0,76% | - |
| 08.05.2026 | 64,50 | 66,25 | 63,75 | 65,75 | 1,54% | - |
| 07.05.2026 | 64,00 | 65,25 | 63,50 | 64,75 | 0,78% | - |
| 06.05.2026 | 64,00 | 64,75 | 63,75 | 64,25 | 0,00% | - |
| 05.05.2026 | 61,75 | 64,25 | 61,75 | 64,25 | 4,05% | - |
| 04.05.2026 | 62,50 | 63,00 | 61,25 | 61,75 | -0,80% | - |
| 30.04.2026 | 61,75 | 62,75 | 61,75 | 62,25 | 0,00% | - |
| 29.04.2026 | 64,25 | 64,25 | 61,50 | 62,25 | -3,11% | - |
| 28.04.2026 | 63,00 | 64,25 | 62,75 | 64,25 | 2,39% | - |
| 27.04.2026 | 63,25 | 64,50 | 62,25 | 62,75 | 0,40% | - |
| 24.04.2026 | 61,25 | 63,25 | 61,00 | 62,50 | 2,04% | - |
| 23.04.2026 | 61,25 | 62,00 | 60,75 | 61,25 | 0,00% | - |
| 22.04.2026 | 61,75 | 62,50 | 61,25 | 61,25 | 0,00% | - |
| 21.04.2026 | 62,00 | 62,75 | 61,25 | 61,25 | -0,81% | - |
| 20.04.2026 | 62,00 | 62,50 | 61,75 | 61,75 | -0,40% | - |
| 17.04.2026 | 60,25 | 63,00 | 59,75 | 62,00 | 2,90% | - |
| 16.04.2026 | 59,25 | 60,25 | 59,25 | 60,25 | 1,69% | - |
| 15.04.2026 | 60,50 | 61,00 | 58,75 | 59,25 | -2,47% | - |
| 14.04.2026 | 61,25 | 62,25 | 60,75 | 60,75 | -1,22% | - |
| 13.04.2026 | 62,00 | 63,25 | 61,25 | 61,50 | -0,40% | - |
| 10.04.2026 | 62,25 | 62,25 | 61,25 | 61,75 | -0,80% | - |
| 09.04.2026 | 60,75 | 62,25 | 60,50 | 62,25 | 2,47% | - |
| 08.04.2026 | 60,00 | 61,25 | 59,25 | 60,75 | 3,40% | - |
| 07.04.2026 | 58,75 | 59,25 | 58,50 | 58,75 | 0,00% | - |
| 02.04.2026 | 57,00 | 58,75 | 56,50 | 58,75 | 3,52% | - |
| 01.04.2026 | 56,25 | 57,50 | 56,00 | 56,75 | 0,89% | - |
| 31.03.2026 | 56,75 | 57,00 | 55,25 | 56,25 | -0,44% | - |
| 30.03.2026 | 55,25 | 57,25 | 55,00 | 56,50 | 2,73% | - |
| 27.03.2026 | 54,75 | 55,25 | 54,25 | 55,00 | 0,46% | - |
| 26.03.2026 | 54,75 | 56,00 | 54,75 | 54,75 | -0,45% | - |
| 25.03.2026 | 54,00 | 55,25 | 54,00 | 55,00 | 2,80% | - |
| 24.03.2026 | 53,25 | 54,25 | 53,00 | 53,50 | 0,47% | - |
| 23.03.2026 | 51,50 | 53,75 | 51,50 | 53,25 | 2,90% | - |
| 20.03.2026 | 52,25 | 53,50 | 51,50 | 51,75 | -0,48% | - |
| 19.03.2026 | 52,75 | 52,75 | 51,75 | 52,00 | -0,95% | 420,00 |
| 18.03.2026 | 53,50 | 53,75 | 52,25 | 52,50 | -1,41% | - |
| 17.03.2026 | 54,25 | 54,75 | 53,00 | 53,25 | -1,84% | - |
| 16.03.2026 | 56,25 | 56,50 | 53,25 | 54,25 | -2,69% | - |
| 13.03.2026 | 57,00 | 57,75 | 54,00 | 55,75 | -2,19% | - |
| 12.03.2026 | 55,75 | 60,25 | 55,50 | 57,00 | 1,79% | - |
| 11.03.2026 | 55,75 | 56,25 | 55,00 | 56,00 | 0,45% | - |
| 10.03.2026 | 55,25 | 56,50 | 54,50 | 55,75 | 0,90% | - |
| 09.03.2026 | 54,00 | 55,25 | 52,75 | 55,25 | 1,84% | - |
| 06.03.2026 | 56,75 | 57,00 | 54,25 | 54,25 | -5,24% | - |
| 05.03.2026 | 58,75 | 59,25 | 56,75 | 57,25 | -2,55% | - |
| 04.03.2026 | 59,00 | 59,25 | 58,50 | 58,75 | 0,00% | - |
| 03.03.2026 | 58,75 | 59,50 | 58,25 | 58,75 | -0,84% | - |
| 02.03.2026 | 57,75 | 59,75 | 57,25 | 59,25 | 2,60% | 1.954,00 |
| 27.02.2026 | 56,75 | 58,25 | 56,25 | 57,75 | 0,87% | - |
| 26.02.2026 | 55,00 | 57,25 | 55,00 | 57,25 | 5,53% | - |
| 25.02.2026 | 55,00 | 55,25 | 54,00 | 54,25 | -2,25% | - |
| 24.02.2026 | 54,25 | 55,75 | 54,00 | 55,50 | 2,30% | - |
| 23.02.2026 | 53,75 | 54,25 | 53,25 | 54,25 | 0,00% | - |
| 20.02.2026 | 53,75 | 54,75 | 53,25 | 54,25 | 1,40% | - |
| 19.02.2026 | 53,25 | 54,50 | 52,75 | 53,50 | 0,47% | - |
| 18.02.2026 | 52,75 | 53,75 | 52,75 | 53,25 | 0,95% | - |
| 17.02.2026 | 54,25 | 55,00 | 52,75 | 52,75 | -2,76% | - |
| 16.02.2026 | 54,25 | 54,75 | 54,25 | 54,25 | 0,00% | - |
| 13.02.2026 | 54,50 | 55,00 | 53,25 | 54,25 | -0,91% | - |
| 12.02.2026 | 55,75 | 56,25 | 54,75 | 54,75 | -1,79% | - |
| 11.02.2026 | 54,50 | 55,75 | 54,25 | 55,75 | 0,90% | - |
| 10.02.2026 | 54,25 | 55,25 | 53,75 | 55,25 | 1,84% | - |
| 09.02.2026 | 54,25 | 54,25 | 53,75 | 54,25 | 0,00% | - |
| 06.02.2026 | 53,75 | 54,75 | 53,75 | 54,25 | 1,40% | - |
| 05.02.2026 | 52,75 | 54,25 | 52,25 | 53,50 | 1,90% | - |
| 04.02.2026 | 52,25 | 53,75 | 52,25 | 52,50 | 0,96% | - |
| 03.02.2026 | 52,25 | 53,00 | 51,00 | 52,00 | -1,42% | - |
| 02.02.2026 | 50,75 | 53,25 | 50,75 | 52,75 | 2,93% | - |
| 30.01.2026 | 49,50 | 51,25 | 49,40 | 51,25 | 3,33% | - |
| 29.01.2026 | 48,00 | 49,60 | 47,90 | 49,60 | 2,69% | - |
| 28.01.2026 | 48,20 | 48,80 | 48,00 | 48,30 | 0,42% | - |
| 27.01.2026 | 49,00 | 49,00 | 47,80 | 48,10 | -1,43% | - |