47,505$
-0,05%
Echtzeit-Aktienkurs Oil-Dri Corp. of America
Bid:
Ask:
Aktienkurse zur Oil-Dri Corp. of America Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 49,64 | 49,65 | 46,27 | 47,53 | -4,39% | 51.418,00 |
| 12.03.2025 | 46,71 | 49,72 | 46,51 | 49,71 | 9,04% | 108.855,00 |
| 11.03.2025 | 45,52 | 45,83 | 44,61 | 45,59 | 0,46% | 55.416,00 |
| 10.03.2025 | 47,40 | 47,79 | 45,20 | 45,38 | -4,64% | 68.175,00 |
| 07.03.2025 | 46,48 | 48,00 | 46,38 | 47,59 | 2,45% | 58.222,00 |
| 06.03.2025 | 45,85 | 46,69 | 45,36 | 46,45 | 1,18% | 24.791,00 |
| 05.03.2025 | 44,90 | 46,02 | 44,50 | 45,91 | 2,89% | 25.105,00 |
| 04.03.2025 | 44,94 | 45,02 | 44,28 | 44,62 | -0,69% | 47.176,00 |
| 03.03.2025 | 44,11 | 45,55 | 43,77 | 44,93 | 1,86% | 48.244,00 |
| 28.02.2025 | 43,95 | 44,11 | 43,49 | 44,11 | 1,05% | 41.666,00 |
| 27.02.2025 | 44,50 | 44,50 | 43,06 | 43,65 | -1,91% | 19.164,00 |
| 26.02.2025 | 42,87 | 44,85 | 42,55 | 44,50 | 3,58% | 44.774,00 |
| 25.02.2025 | 42,83 | 43,29 | 42,22 | 42,96 | 0,85% | 32.215,00 |
| 24.02.2025 | 42,93 | 43,06 | 42,49 | 42,60 | -0,23% | 22.363,00 |
| 21.02.2025 | 43,27 | 43,33 | 42,12 | 42,70 | -0,54% | 35.801,00 |
| 20.02.2025 | 43,09 | 43,12 | 42,52 | 42,93 | -0,42% | 18.821,00 |
| 19.02.2025 | 42,96 | 43,30 | 42,88 | 43,11 | -0,55% | 12.165,00 |
| 18.02.2025 | 43,53 | 43,55 | 42,80 | 43,35 | 0,98% | 29.841,00 |
| 14.02.2025 | 43,54 | 43,77 | 42,78 | 42,93 | -1,40% | 21.203,00 |
| 13.02.2025 | 43,06 | 43,94 | 42,69 | 43,54 | 1,40% | 17.372,00 |
| 12.02.2025 | 42,62 | 43,27 | 42,62 | 42,94 | -0,46% | 24.367,00 |
| 11.02.2025 | 42,62 | 43,19 | 42,62 | 43,14 | 0,89% | 11.464,00 |
| 10.02.2025 | 42,62 | 43,01 | 42,62 | 42,76 | 0,30% | 21.481,00 |
| 07.02.2025 | 42,63 | 43,33 | 42,63 | 42,63 | -0,84% | 24.199,00 |
| 06.02.2025 | 42,69 | 43,22 | 42,36 | 42,99 | 1,20% | 22.434,00 |
| 05.02.2025 | 42,41 | 42,98 | 42,03 | 42,48 | -0,26% | 25.934,00 |
| 04.02.2025 | 41,71 | 42,73 | 41,71 | 42,59 | 1,48% | 21.414,00 |
| 03.02.2025 | 41,71 | 42,29 | 41,37 | 41,97 | -0,12% | 21.857,00 |
| 31.01.2025 | 42,40 | 42,88 | 42,00 | 42,02 | -1,34% | 28.538,00 |
| 30.01.2025 | 43,23 | 43,51 | 42,58 | 42,59 | -0,58% | 23.426,00 |
| 29.01.2025 | 42,49 | 43,04 | 42,30 | 42,84 | 0,33% | 23.735,00 |
| 28.01.2025 | 42,70 | 42,97 | 42,50 | 42,70 | 0,14% | 21.962,00 |
| 27.01.2025 | 42,70 | 43,75 | 42,35 | 42,64 | -0,16% | 54.117,00 |
| 24.01.2025 | 42,01 | 43,02 | 42,01 | 42,71 | 0,45% | 16.784,00 |
| 23.01.2025 | 42,42 | 42,70 | 41,51 | 42,52 | -0,42% | 35.194,00 |
| 22.01.2025 | 43,79 | 43,79 | 42,60 | 42,70 | -2,31% | 31.900,00 |
| 21.01.2025 | 42,74 | 43,75 | 42,74 | 43,71 | 2,58% | 51.984,00 |
| 17.01.2025 | 43,43 | 43,67 | 42,18 | 42,61 | -1,21% | 28.870,00 |
| 16.01.2025 | 42,73 | 43,34 | 42,42 | 43,13 | 1,34% | 32.042,00 |
| 15.01.2025 | 42,00 | 42,66 | 41,75 | 42,56 | 1,82% | 37.293,00 |
| 14.01.2025 | 41,45 | 42,02 | 41,07 | 41,80 | 1,70% | 26.508,00 |
| 13.01.2025 | 41,03 | 41,60 | 40,66 | 41,10 | -0,27% | 21.557,00 |
| 10.01.2025 | 41,00 | 41,47 | 40,66 | 41,21 | -2,51% | 28.407,00 |
| 08.01.2025 | 41,52 | 42,45 | 40,79 | 42,27 | 1,51% | 29.276,00 |
| 07.01.2025 | 41,10 | 41,90 | 40,80 | 41,64 | 0,29% | 43.987,00 |
| 06.01.2025 | 43,68 | 44,75 | 41,35 | 41,52 | -5,15% | 40.912,00 |
| 03.01.2025 | 42,96 | 44,00 | 42,68 | 43,78 | 2,21% | 18.594,00 |
| 02.01.2025 | 44,12 | 44,33 | 42,80 | 42,83 | -2,26% | 16.712,00 |
| 31.12.2024 | 43,55 | 44,24 | 43,55 | 43,82 | 0,44% | 13.521,00 |
| 30.12.2024 | 43,52 | 43,98 | 43,48 | 43,63 | -0,54% | 12.167,00 |
| 27.12.2024 | 44,21 | 44,35 | 43,50 | 43,87 | -0,99% | 18.267,00 |
| 26.12.2024 | 43,53 | 44,40 | 43,29 | 44,31 | 1,52% | 17.695,00 |
| 24.12.2024 | 42,68 | 43,66 | 42,68 | 43,64 | 1,52% | 11.586,00 |
| 23.12.2024 | 43,69 | 43,69 | 42,66 | 42,99 | -2,10% | 25.138,00 |
| 20.12.2024 | 44,24 | 45,64 | 43,56 | 43,91 | -2,37% | 57.781,00 |
| 19.12.2024 | 44,41 | 45,08 | 43,56 | 44,97 | 2,30% | 25.311,00 |
| 18.12.2024 | 45,42 | 46,50 | 43,48 | 43,96 | -3,33% | 36.619,00 |
| 17.12.2024 | 44,57 | 46,04 | 44,57 | 45,48 | 2,03% | 27.198,00 |
| 16.12.2024 | 43,94 | 45,50 | 43,94 | 44,57 | 2,30% | 33.187,00 |
| 13.12.2024 | 43,20 | 44,58 | 43,06 | 43,57 | 1,18% | 31.244,00 |
| 12.12.2024 | 42,73 | 44,45 | 42,73 | 43,06 | 0,44% | 34.523,00 |
| 11.12.2024 | 40,77 | 43,78 | 40,30 | 42,87 | 6,38% | 62.547,00 |
| 10.12.2024 | 37,54 | 41,14 | 36,75 | 40,30 | 17,24% | 112.058,00 |
| 09.12.2024 | 33,94 | 34,49 | 33,55 | 34,38 | 1,01% | 17.045,00 |
| 06.12.2024 | 34,13 | 34,13 | 33,75 | 34,03 | -0,99% | 17.331,00 |
| 05.12.2024 | 34,67 | 34,67 | 34,23 | 34,37 | -1,09% | 14.831,00 |
| 04.12.2024 | 34,91 | 34,91 | 34,33 | 34,75 | 0,17% | 17.053,00 |
| 03.12.2024 | 34,72 | 35,52 | 34,14 | 34,69 | -0,89% | 16.904,00 |
| 02.12.2024 | 34,56 | 35,30 | 34,25 | 35,00 | 1,27% | 22.073,00 |
| 29.11.2024 | 34,58 | 34,75 | 34,36 | 34,56 | 0,00% | 12.619,00 |
| 27.11.2024 | 34,94 | 35,38 | 34,45 | 34,56 | -0,63% | 17.217,00 |
| 26.11.2024 | 34,70 | 35,33 | 34,36 | 34,78 | -0,34% | 14.430,00 |
| 25.11.2024 | 35,38 | 35,71 | 34,85 | 34,90 | -1,15% | 15.852,00 |
| 22.11.2024 | 35,00 | 36,15 | 34,88 | 35,31 | 1,38% | 15.158,00 |
| 21.11.2024 | 34,52 | 34,99 | 34,36 | 34,83 | 1,21% | 14.807,00 |
| 20.11.2024 | 34,66 | 34,66 | 34,02 | 34,41 | 0,07% | 10.140,00 |
| 19.11.2024 | 34,18 | 34,60 | 33,94 | 34,39 | 0,64% | 9.609,00 |
| 18.11.2024 | 34,32 | 34,70 | 34,08 | 34,17 | 0,34% | 14.026,00 |
| 15.11.2024 | 34,72 | 34,72 | 33,78 | 34,05 | -1,26% | 14.449,00 |
| 14.11.2024 | 34,50 | 34,71 | 34,17 | 34,49 | 0,39% | 16.560,00 |
| 13.11.2024 | 34,22 | 35,11 | 34,13 | 34,35 | 1,49% | 17.428,00 |
| 12.11.2024 | 35,84 | 35,96 | 33,46 | 33,85 | -5,75% | 34.135,00 |
| 11.11.2024 | 36,23 | 36,23 | 34,64 | 35,91 | -2,09% | 39.522,00 |
| 08.11.2024 | 36,98 | 37,18 | 36,44 | 36,68 | -0,66% | 10.928,00 |
| 07.11.2024 | 37,67 | 37,67 | 36,75 | 36,92 | -1,34% | 13.770,00 |
| 06.11.2024 | 36,46 | 38,20 | 36,44 | 37,42 | 4,00% | 30.221,00 |
| 05.11.2024 | 34,50 | 35,98 | 34,50 | 35,98 | 4,06% | 15.546,00 |
| 04.11.2024 | 33,92 | 34,89 | 33,92 | 34,58 | 2,05% | 21.529,00 |
| 01.11.2024 | 33,99 | 34,24 | 33,62 | 33,88 | -0,13% | 11.670,00 |
| 31.10.2024 | 34,20 | 34,36 | 33,79 | 33,93 | -0,45% | 7.792,00 |
| 30.10.2024 | 34,18 | 34,39 | 34,08 | 34,08 | -0,93% | 7.231,00 |
| 29.10.2024 | 34,35 | 34,57 | 34,25 | 34,40 | 0,07% | 11.624,00 |
| 28.10.2024 | 34,89 | 35,04 | 34,26 | 34,38 | -1,65% | 14.098,00 |
| 25.10.2024 | 34,91 | 35,54 | 34,91 | 34,95 | 0,07% | 8.992,00 |
| 24.10.2024 | 34,28 | 34,97 | 34,07 | 34,93 | 2,80% | 15.469,00 |
| 23.10.2024 | 33,65 | 34,00 | 33,51 | 33,98 | 0,31% | 8.583,00 |
| 22.10.2024 | 34,40 | 34,50 | 33,68 | 33,87 | -1,01% | 9.035,00 |
| 21.10.2024 | 34,93 | 34,98 | 34,15 | 34,22 | -1,54% | 11.759,00 |
| 18.10.2024 | 35,26 | 35,41 | 34,39 | 34,75 | -1,38% | 26.288,00 |
| 17.10.2024 | 34,66 | 35,28 | 34,53 | 35,24 | 1,21% | 10.764,00 |