85,773$
-0,24%
Echtzeit-Aktienkurs Oil-Dri Corporation Of America
Bid:
Ask:
Aktienkurse zur Oil-Dri Corporation Of America Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 85,10 | 86,24 | 84,85 | 85,84 | -0,16% | 129.442,00 |
| 08.09.2026 | 87,13 | 87,38 | 85,28 | 85,98 | -2,18% | 118.764,00 |
| 04.09.2026 | 88,59 | 90,67 | 87,51 | 87,90 | -1,39% | 129.984,00 |
| 03.09.2026 | 92,05 | 92,05 | 88,09 | 89,14 | -1,67% | 100.907,00 |
| 02.09.2026 | 91,54 | 92,45 | 90,60 | 90,65 | -0,13% | 91.226,00 |
| 01.09.2026 | 89,68 | 92,21 | 89,68 | 90,77 | 0,88% | 129.701,00 |
| 31.08.2026 | 90,75 | 91,19 | 89,60 | 89,98 | -1,86% | 120.596,00 |
| 28.08.2026 | 92,13 | 92,72 | 90,87 | 91,69 | 0,19% | 61.936,00 |
| 27.08.2026 | 89,66 | 92,00 | 88,88 | 91,52 | 1,15% | 91.070,00 |
| 26.08.2026 | 91,76 | 92,26 | 89,01 | 90,48 | -1,32% | 73.445,00 |
| 25.08.2026 | 93,14 | 93,67 | 90,79 | 91,69 | -0,54% | 97.042,00 |
| 24.08.2026 | 90,00 | 92,60 | 89,60 | 92,19 | 2,50% | 127.955,00 |
| 21.08.2026 | 92,03 | 92,03 | 89,18 | 89,94 | -2,49% | 169.961,00 |
| 20.08.2026 | 92,12 | 94,36 | 91,00 | 92,24 | -0,31% | 89.206,00 |
| 19.08.2026 | 92,63 | 95,07 | 91,56 | 92,53 | 1,39% | 79.706,00 |
| 18.08.2026 | 92,96 | 92,96 | 89,10 | 91,26 | -1,38% | 119.134,00 |
| 17.08.2026 | 89,22 | 92,55 | 89,00 | 92,54 | 2,36% | 118.668,00 |
| 14.08.2026 | 87,41 | 90,42 | 87,05 | 90,41 | 2,93% | 85.320,00 |
| 13.08.2026 | 87,50 | 89,65 | 86,79 | 87,84 | -0,89% | 135.280,00 |
| 12.08.2026 | 87,40 | 88,81 | 86,70 | 88,63 | 1,36% | 135.774,00 |
| 11.08.2026 | 87,95 | 89,10 | 85,61 | 87,44 | -0,66% | 208.722,00 |
| 10.08.2026 | 91,73 | 92,93 | 87,30 | 88,02 | -5,14% | 214.786,00 |
| 07.08.2026 | 95,92 | 95,97 | 89,76 | 92,79 | -3,89% | 260.812,00 |
| 06.08.2026 | 99,18 | 99,31 | 96,01 | 96,55 | -1,40% | 244.326,00 |
| 05.08.2026 | 98,71 | 101,98 | 97,00 | 97,92 | -0,31% | 180.539,00 |
| 04.08.2026 | 98,00 | 100,09 | 96,25 | 98,22 | 0,58% | 143.775,00 |
| 03.08.2026 | 100,00 | 102,25 | 97,52 | 97,65 | -1,57% | 193.516,00 |
| 31.07.2026 | 97,65 | 99,92 | 96,63 | 99,21 | 1,18% | 64.088,00 |
| 30.07.2026 | 98,99 | 99,29 | 97,06 | 98,05 | -0,37% | 68.738,00 |
| 29.07.2026 | 101,98 | 102,35 | 98,10 | 98,41 | -3,50% | 75.577,00 |
| 28.07.2026 | 100,76 | 103,33 | 99,97 | 101,98 | 3,44% | 110.616,00 |
| 27.07.2026 | 99,20 | 100,98 | 98,44 | 98,59 | -0,20% | 84.725,00 |
| 24.07.2026 | 96,61 | 98,96 | 96,61 | 98,79 | 2,47% | 85.638,00 |
| 23.07.2026 | 94,00 | 96,59 | 91,24 | 96,41 | 1,71% | 150.455,00 |
| 22.07.2026 | 94,61 | 95,88 | 93,50 | 94,79 | 0,19% | 104.504,00 |
| 21.07.2026 | 95,32 | 95,73 | 92,38 | 94,61 | 0,10% | 107.310,00 |
| 20.07.2026 | 97,45 | 97,99 | 92,56 | 94,52 | -2,77% | 157.644,00 |
| 17.07.2026 | 101,17 | 103,50 | 96,88 | 97,21 | -4,68% | 90.733,00 |
| 16.07.2026 | 102,55 | 104,28 | 101,79 | 101,98 | -0,56% | 92.985,00 |
| 15.07.2026 | 104,00 | 105,41 | 101,31 | 102,55 | -1,24% | 184.028,00 |
| 14.07.2026 | 106,50 | 106,87 | 102,48 | 103,84 | -2,44% | 153.455,00 |
| 13.07.2026 | 104,62 | 107,00 | 104,05 | 106,44 | 1,94% | 129.374,00 |
| 10.07.2026 | 102,46 | 105,76 | 102,46 | 104,41 | 1,80% | 101.153,00 |
| 09.07.2026 | 101,94 | 103,11 | 100,75 | 102,56 | 0,61% | 74.980,00 |
| 08.07.2026 | 101,19 | 103,07 | 100,00 | 101,94 | 1,12% | 89.129,00 |
| 07.07.2026 | 100,47 | 104,16 | 98,77 | 100,81 | 1,11% | 157.923,00 |
| 06.07.2026 | 100,00 | 102,11 | 98,50 | 99,70 | -0,64% | 120.986,00 |
| 02.07.2026 | 102,05 | 102,40 | 99,79 | 100,34 | -1,33% | 108.501,00 |
| 01.07.2026 | 102,19 | 103,83 | 100,90 | 101,69 | -0,51% | 81.204,00 |
| 30.06.2026 | 101,29 | 106,84 | 100,25 | 102,21 | 0,52% | 158.675,00 |
| 29.06.2026 | 100,38 | 101,99 | 98,99 | 101,68 | 0,26% | 104.492,00 |
| 26.06.2026 | 100,49 | 102,73 | 98,75 | 101,42 | 0,72% | 360.366,00 |
| 25.06.2026 | 99,70 | 101,22 | 98,18 | 100,69 | 1,75% | 131.096,00 |
| 24.06.2026 | 95,45 | 99,70 | 94,47 | 98,96 | 4,45% | 159.782,00 |
| 23.06.2026 | 94,89 | 97,03 | 94,50 | 94,74 | 0,74% | 94.437,00 |
| 22.06.2026 | 94,76 | 96,63 | 93,61 | 94,04 | -0,97% | 96.617,00 |
| 19.06.2026 | 95,13 | 95,17 | 94,96 | 94,96 | -0,15% | - |
| 18.06.2026 | 93,27 | 95,43 | 92,18 | 95,10 | 2,28% | 113.972,00 |
| 17.06.2026 | 93,48 | 94,11 | 92,02 | 92,98 | 0,15% | 93.716,00 |
| 16.06.2026 | 94,43 | 95,63 | 91,92 | 92,84 | -1,14% | 80.842,00 |
| 15.06.2026 | 94,36 | 94,46 | 92,61 | 93,91 | -0,57% | 86.633,00 |
| 12.06.2026 | 96,19 | 97,81 | 94,45 | 94,45 | -1,20% | 121.004,00 |
| 11.06.2026 | 96,28 | 96,49 | 92,54 | 95,60 | -0,01% | 129.935,00 |
| 10.06.2026 | 96,43 | 97,89 | 92,00 | 95,61 | -3,02% | 162.692,00 |
| 09.06.2026 | 87,76 | 99,03 | 85,01 | 98,59 | 17,38% | 262.318,00 |
| 08.06.2026 | 84,16 | 86,50 | 83,99 | 83,99 | -0,05% | 173.844,00 |
| 05.06.2026 | 84,31 | 85,70 | 83,30 | 84,03 | -0,06% | 101.771,00 |
| 04.06.2026 | 79,89 | 85,12 | 79,83 | 84,08 | 8,97% | 154.536,00 |
| 03.06.2026 | 77,29 | 77,40 | 76,49 | 77,16 | -0,04% | 55.499,00 |
| 02.06.2026 | 77,47 | 79,21 | 77,19 | 77,19 | -0,39% | 58.718,00 |
| 01.06.2026 | 75,88 | 78,02 | 75,32 | 77,49 | 1,08% | 110.591,00 |
| 29.05.2026 | 79,25 | 79,37 | 76,55 | 76,66 | -3,35% | 86.745,00 |
| 28.05.2026 | 79,02 | 79,52 | 77,87 | 79,32 | 0,14% | 72.797,00 |
| 27.05.2026 | 77,90 | 79,57 | 77,20 | 79,21 | 3,35% | 136.526,00 |
| 26.05.2026 | 75,00 | 77,11 | 74,78 | 76,64 | 2,39% | 75.256,00 |
| 22.05.2026 | 75,23 | 76,53 | 74,42 | 74,85 | -0,51% | 66.250,00 |
| 21.05.2026 | 73,28 | 75,55 | 71,70 | 75,23 | 1,66% | 81.544,00 |
| 20.05.2026 | 74,84 | 74,86 | 70,00 | 74,00 | 0,18% | 148.009,00 |
| 19.05.2026 | 75,73 | 76,43 | 73,87 | 73,87 | -3,02% | 168.455,00 |
| 18.05.2026 | 77,06 | 77,81 | 76,09 | 76,17 | -0,39% | 48.196,00 |
| 15.05.2026 | 78,21 | 78,21 | 76,46 | 76,47 | -2,31% | 52.932,00 |
| 14.05.2026 | 78,33 | 79,20 | 77,50 | 78,28 | 0,59% | 50.229,00 |
| 13.05.2026 | 76,19 | 78,28 | 76,19 | 77,82 | 1,20% | 47.760,00 |
| 12.05.2026 | 76,43 | 77,76 | 75,61 | 76,90 | 0,56% | 41.995,00 |
| 11.05.2026 | 77,94 | 77,94 | 76,37 | 76,47 | -1,05% | 42.896,00 |
| 08.05.2026 | 75,50 | 77,88 | 75,50 | 77,28 | 2,11% | 46.445,00 |
| 07.05.2026 | 74,78 | 76,76 | 74,63 | 75,68 | 0,67% | 47.540,00 |
| 06.05.2026 | 75,25 | 75,98 | 74,56 | 75,18 | 0,63% | 50.711,00 |
| 05.05.2026 | 71,67 | 75,13 | 71,52 | 74,71 | 3,68% | 48.114,00 |
| 04.05.2026 | 72,78 | 73,48 | 71,81 | 72,06 | -1,72% | 43.891,00 |
| 01.05.2026 | 73,36 | 73,93 | 71,84 | 73,32 | 0,51% | 68.122,00 |
| 30.04.2026 | 71,88 | 73,22 | 71,88 | 72,95 | 0,70% | 38.110,00 |
| 29.04.2026 | 75,00 | 75,00 | 71,64 | 72,44 | -3,54% | 36.845,00 |
| 28.04.2026 | 74,05 | 75,19 | 74,05 | 75,10 | 1,86% | 37.938,00 |
| 27.04.2026 | 74,72 | 75,41 | 73,12 | 73,73 | -0,87% | 52.408,00 |
| 24.04.2026 | 71,52 | 74,38 | 71,00 | 74,38 | 3,94% | 50.483,00 |
| 23.04.2026 | 71,55 | 72,55 | 71,21 | 71,56 | 0,01% | 38.384,00 |
| 22.04.2026 | 72,67 | 73,22 | 71,55 | 71,55 | -0,96% | 48.110,00 |
| 21.04.2026 | 73,10 | 73,40 | 71,92 | 72,24 | -1,04% | 30.794,00 |
| 20.04.2026 | 73,29 | 73,44 | 72,65 | 73,00 | -0,56% | 40.500,00 |