49,513$
-1,19%
Echtzeit-Aktienkurs Oil-Dri Corp. of America
Bid:
Ask:
Aktienkurse zur Oil-Dri Corp. of America Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.12.2025 | 49,00 | 49,91 | 49,00 | 49,70 | 0,40% | 32.346,00 |
| 23.12.2025 | 49,63 | 50,56 | 49,11 | 49,50 | -1,22% | 64.414,00 |
| 22.12.2025 | 50,95 | 51,47 | 49,77 | 50,11 | -1,51% | 64.105,00 |
| 19.12.2025 | 52,45 | 53,02 | 50,25 | 50,88 | -3,12% | 132.779,00 |
| 18.12.2025 | 52,71 | 54,16 | 52,38 | 52,52 | 0,02% | 106.427,00 |
| 17.12.2025 | 52,25 | 53,22 | 51,73 | 52,51 | 1,72% | 74.934,00 |
| 16.12.2025 | 51,95 | 52,62 | 51,50 | 51,62 | -0,12% | 99.624,00 |
| 15.12.2025 | 52,71 | 52,71 | 50,79 | 51,68 | 2,28% | 85.283,00 |
| 12.12.2025 | 50,06 | 52,63 | 50,06 | 50,53 | 1,02% | 150.572,00 |
| 11.12.2025 | 48,40 | 51,07 | 48,30 | 50,02 | 4,93% | 111.777,00 |
| 10.12.2025 | 45,96 | 48,38 | 45,75 | 47,67 | 3,16% | 122.066,00 |
| 09.12.2025 | 52,79 | 52,84 | 45,61 | 46,21 | -12,55% | 235.120,00 |
| 08.12.2025 | 54,05 | 54,05 | 51,86 | 52,84 | -1,40% | 90.943,00 |
| 05.12.2025 | 54,61 | 55,17 | 53,27 | 53,59 | -1,51% | 44.477,00 |
| 04.12.2025 | 55,38 | 55,51 | 53,69 | 54,41 | -2,28% | 65.481,00 |
| 03.12.2025 | 54,43 | 55,88 | 54,25 | 55,68 | 3,09% | 72.921,00 |
| 02.12.2025 | 53,10 | 54,56 | 52,76 | 54,01 | 0,86% | 66.235,00 |
| 01.12.2025 | 53,61 | 54,24 | 53,01 | 53,55 | -1,62% | 53.916,00 |
| 28.11.2025 | 54,60 | 55,18 | 53,11 | 54,43 | -0,91% | 34.928,00 |
| 26.11.2025 | 55,01 | 55,64 | 54,85 | 54,93 | -0,99% | 48.954,00 |
| 25.11.2025 | 54,85 | 56,20 | 54,19 | 55,48 | 2,27% | 66.388,00 |
| 24.11.2025 | 55,17 | 55,62 | 54,22 | 54,25 | -1,49% | 197.090,00 |
| 21.11.2025 | 54,42 | 55,93 | 54,38 | 55,07 | 2,06% | 47.566,00 |
| 20.11.2025 | 54,36 | 54,92 | 53,46 | 53,96 | -0,15% | 37.016,00 |
| 19.11.2025 | 55,00 | 55,38 | 53,83 | 54,04 | -1,98% | 40.328,00 |
| 18.11.2025 | 55,27 | 55,92 | 55,08 | 55,13 | -0,42% | 35.071,00 |
| 17.11.2025 | 56,52 | 57,40 | 54,93 | 55,36 | -3,03% | 43.128,00 |
| 14.11.2025 | 57,01 | 57,83 | 56,50 | 57,09 | 0,39% | 34.258,00 |
| 13.11.2025 | 57,69 | 58,88 | 56,87 | 56,87 | -0,63% | 48.697,00 |
| 12.11.2025 | 56,62 | 57,64 | 56,62 | 57,23 | 1,08% | 46.273,00 |
| 11.11.2025 | 56,37 | 56,77 | 55,97 | 56,62 | 1,11% | 51.245,00 |
| 10.11.2025 | 56,60 | 56,60 | 55,68 | 56,00 | 0,02% | 37.860,00 |
| 07.11.2025 | 56,50 | 56,99 | 55,97 | 55,99 | -0,66% | 40.158,00 |
| 06.11.2025 | 57,14 | 57,14 | 55,74 | 56,36 | -0,84% | 70.518,00 |
| 05.11.2025 | 55,69 | 56,86 | 55,51 | 56,84 | 2,08% | 53.273,00 |
| 04.11.2025 | 54,19 | 55,84 | 54,11 | 55,68 | 2,64% | 56.917,00 |
| 03.11.2025 | 55,23 | 55,38 | 54,10 | 54,25 | -2,06% | 65.309,00 |
| 31.10.2025 | 54,77 | 55,57 | 54,50 | 55,39 | 0,84% | 66.078,00 |
| 30.10.2025 | 55,22 | 56,09 | 54,75 | 54,93 | -0,34% | 53.843,00 |
| 29.10.2025 | 56,42 | 56,65 | 54,36 | 55,12 | -2,60% | 74.254,00 |
| 28.10.2025 | 56,35 | 57,00 | 55,75 | 56,59 | 0,43% | 65.575,00 |
| 27.10.2025 | 59,81 | 60,00 | 56,20 | 56,35 | -5,75% | 72.059,00 |
| 24.10.2025 | 61,25 | 61,25 | 59,60 | 59,79 | -1,75% | 43.344,00 |
| 23.10.2025 | 60,33 | 60,87 | 60,20 | 60,85 | 0,72% | 72.094,00 |
| 22.10.2025 | 59,58 | 60,72 | 59,58 | 60,42 | 0,78% | 76.420,00 |
| 21.10.2025 | 59,03 | 60,19 | 58,75 | 59,95 | 1,49% | 82.347,00 |
| 20.10.2025 | 60,50 | 60,75 | 58,88 | 59,07 | -1,40% | 73.489,00 |
| 17.10.2025 | 59,17 | 60,08 | 59,17 | 59,91 | 1,38% | - |
| 16.10.2025 | 60,04 | 60,16 | 59,02 | 59,09 | -0,86% | 61.385,00 |
| 15.10.2025 | 59,95 | 61,03 | 59,60 | 59,60 | -0,62% | 67.131,00 |
| 14.10.2025 | 61,10 | 62,23 | 59,77 | 59,97 | -2,82% | 61.638,00 |
| 13.10.2025 | 65,02 | 66,03 | 60,96 | 61,71 | -4,80% | 108.799,00 |
| 10.10.2025 | 63,02 | 66,41 | 62,19 | 64,82 | 8,23% | 114.173,00 |
| 09.10.2025 | 60,23 | 60,97 | 59,45 | 59,89 | -1,29% | 85.335,00 |
| 08.10.2025 | 61,81 | 61,81 | 60,30 | 60,67 | -1,22% | 35.871,00 |
| 07.10.2025 | 60,64 | 61,52 | 60,12 | 61,42 | 1,77% | 53.187,00 |
| 06.10.2025 | 60,58 | 61,91 | 60,12 | 60,35 | -0,48% | 47.903,00 |
| 03.10.2025 | 60,98 | 62,00 | 60,40 | 60,64 | 0,15% | 37.076,00 |
| 02.10.2025 | 60,36 | 60,89 | 59,22 | 60,55 | 0,08% | 51.125,00 |
| 01.10.2025 | 60,50 | 61,12 | 60,01 | 60,50 | -0,88% | 46.925,00 |
| 30.09.2025 | 60,44 | 61,35 | 60,38 | 61,04 | 0,74% | 37.726,00 |
| 29.09.2025 | 62,25 | 62,25 | 60,55 | 60,59 | -2,70% | 42.532,00 |
| 26.09.2025 | 62,62 | 63,05 | 62,11 | 62,27 | -0,73% | 47.017,00 |
| 25.09.2025 | 62,10 | 62,84 | 62,00 | 62,73 | 0,97% | 39.324,00 |
| 24.09.2025 | 63,73 | 64,50 | 62,11 | 62,13 | -2,53% | 52.691,00 |
| 23.09.2025 | 63,77 | 64,38 | 63,40 | 63,74 | -0,19% | 47.474,00 |
| 22.09.2025 | 65,12 | 65,12 | 62,40 | 63,86 | -2,32% | 76.040,00 |
| 19.09.2025 | 68,74 | 68,74 | 65,38 | 65,38 | -5,12% | 148.158,00 |
| 18.09.2025 | 67,74 | 69,04 | 67,57 | 68,91 | 1,68% | 64.701,00 |
| 17.09.2025 | 67,49 | 69,76 | 67,49 | 67,77 | 0,15% | 77.135,00 |
| 16.09.2025 | 66,73 | 67,74 | 66,59 | 67,67 | 1,35% | 42.162,00 |
| 15.09.2025 | 65,84 | 67,11 | 65,57 | 66,77 | 1,88% | 50.731,00 |
| 12.09.2025 | 65,94 | 66,47 | 65,50 | 65,54 | -1,12% | 49.449,00 |
| 11.09.2025 | 65,87 | 66,93 | 65,87 | 66,28 | 1,11% | 61.517,00 |
| 10.09.2025 | 65,03 | 65,77 | 64,50 | 65,55 | 0,58% | 61.429,00 |
| 09.09.2025 | 64,98 | 65,77 | 64,25 | 65,17 | -0,15% | 52.113,00 |
| 08.09.2025 | 63,92 | 65,86 | 63,92 | 65,27 | 2,32% | 72.774,00 |
| 05.09.2025 | 64,29 | 65,03 | 63,27 | 63,79 | -0,89% | 50.269,00 |
| 04.09.2025 | 61,68 | 64,36 | 61,65 | 64,36 | 4,58% | 81.062,00 |
| 03.09.2025 | 60,24 | 61,86 | 60,12 | 61,54 | 1,69% | 76.905,00 |
| 02.09.2025 | 59,00 | 60,83 | 59,00 | 60,52 | 1,92% | 62.500,00 |
| 29.08.2025 | 59,27 | 59,42 | 58,74 | 59,38 | 0,46% | 34.322,00 |
| 28.08.2025 | 58,54 | 59,20 | 58,08 | 59,11 | 0,89% | 54.180,00 |
| 27.08.2025 | 58,89 | 58,89 | 57,75 | 58,59 | -0,51% | 59.028,00 |
| 26.08.2025 | 58,42 | 59,17 | 58,26 | 58,89 | 0,41% | 214.724,00 |
| 25.08.2025 | 58,81 | 59,31 | 58,00 | 58,65 | -0,74% | 63.917,00 |
| 22.08.2025 | 58,48 | 60,34 | 58,24 | 59,09 | 1,04% | 96.606,00 |
| 21.08.2025 | 58,68 | 59,53 | 57,93 | 58,48 | -0,85% | 61.508,00 |
| 20.08.2025 | 58,33 | 59,13 | 57,91 | 58,98 | 1,24% | 56.170,00 |
| 19.08.2025 | 58,35 | 59,83 | 57,50 | 58,26 | 0,19% | 81.218,00 |
| 18.08.2025 | 59,00 | 59,58 | 57,55 | 58,15 | -2,19% | 56.202,00 |
| 15.08.2025 | 60,20 | 61,47 | 59,00 | 59,45 | -1,11% | 124.470,00 |
| 14.08.2025 | 61,39 | 61,44 | 60,00 | 60,12 | -3,11% | 57.839,00 |
| 13.08.2025 | 61,59 | 63,00 | 61,21 | 62,05 | 1,80% | 115.098,00 |
| 12.08.2025 | 58,29 | 61,41 | 58,29 | 60,95 | 4,85% | 67.920,00 |
| 11.08.2025 | 58,02 | 58,55 | 57,59 | 58,13 | 0,31% | 42.646,00 |
| 08.08.2025 | 56,87 | 58,00 | 56,56 | 57,95 | 1,99% | 69.058,00 |
| 07.08.2025 | 57,69 | 57,69 | 56,24 | 56,82 | -1,37% | 58.777,00 |
| 06.08.2025 | 56,94 | 57,63 | 55,39 | 57,61 | 1,78% | 56.093,00 |
| 05.08.2025 | 57,03 | 57,39 | 55,55 | 56,60 | -0,72% | 49.202,00 |