78,147$
-1,48%
Echtzeit-Aktienkurs Oil-Dri Corp. of America
Bid:
Ask:
Aktienkurse zur Oil-Dri Corp. of America Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.04.2026 | 71,15 | 74,28 | 71,15 | 73,41 | 3,55% | 53.380,00 |
| 16.04.2026 | 70,05 | 71,24 | 69,49 | 70,89 | 1,56% | 53.472,00 |
| 15.04.2026 | 70,98 | 71,10 | 69,50 | 69,80 | -2,39% | 51.474,00 |
| 14.04.2026 | 72,25 | 73,22 | 71,50 | 71,51 | -1,02% | 42.101,00 |
| 13.04.2026 | 72,59 | 73,46 | 71,83 | 72,25 | -0,77% | 69.056,00 |
| 10.04.2026 | 72,77 | 72,93 | 72,00 | 72,81 | 0,04% | 39.246,00 |
| 09.04.2026 | 71,00 | 72,99 | 70,63 | 72,78 | 2,43% | 81.455,00 |
| 08.04.2026 | 69,50 | 71,42 | 68,26 | 71,05 | 3,84% | 78.378,00 |
| 07.04.2026 | 67,57 | 68,68 | 67,56 | 68,42 | 0,78% | 71.542,00 |
| 06.04.2026 | 67,28 | 68,62 | 66,97 | 67,89 | 0,47% | 52.926,00 |
| 02.04.2026 | 65,74 | 68,23 | 65,00 | 67,57 | 2,55% | 60.908,00 |
| 01.04.2026 | 65,08 | 66,74 | 64,66 | 65,89 | 1,23% | 48.768,00 |
| 31.03.2026 | 64,49 | 66,04 | 63,79 | 65,09 | 1,01% | 66.053,00 |
| 30.03.2026 | 63,97 | 65,52 | 63,41 | 64,44 | 1,83% | 90.667,00 |
| 27.03.2026 | 62,34 | 63,62 | 62,34 | 63,28 | 0,94% | 26.428,00 |
| 26.03.2026 | 63,32 | 63,78 | 62,58 | 62,69 | -1,21% | 44.606,00 |
| 25.03.2026 | 62,94 | 64,00 | 62,50 | 63,46 | 1,49% | 44.803,00 |
| 24.03.2026 | 61,75 | 63,00 | 61,50 | 62,53 | 1,08% | 54.765,00 |
| 23.03.2026 | 60,87 | 62,33 | 60,82 | 61,86 | 3,36% | 48.535,00 |
| 20.03.2026 | 60,47 | 61,58 | 59,11 | 59,85 | -1,01% | 83.972,00 |
| 19.03.2026 | 60,03 | 60,86 | 59,45 | 60,46 | 0,73% | 48.470,00 |
| 18.03.2026 | 60,64 | 61,24 | 60,00 | 60,02 | -2,52% | 48.040,00 |
| 17.03.2026 | 62,26 | 63,55 | 61,06 | 61,57 | -1,27% | 66.235,00 |
| 16.03.2026 | 62,82 | 64,72 | 60,87 | 62,36 | -1,89% | 87.650,00 |
| 13.03.2026 | 65,62 | 66,55 | 61,46 | 63,56 | -2,86% | 103.875,00 |
| 12.03.2026 | 63,91 | 69,63 | 63,91 | 65,43 | 0,83% | 129.729,00 |
| 11.03.2026 | 64,01 | 65,05 | 63,52 | 64,89 | 0,31% | 56.587,00 |
| 10.03.2026 | 63,50 | 66,00 | 63,26 | 64,69 | 0,90% | 52.018,00 |
| 09.03.2026 | 62,33 | 64,12 | 61,40 | 64,11 | 1,44% | 51.803,00 |
| 06.03.2026 | 65,15 | 65,25 | 62,61 | 63,20 | -4,18% | 66.708,00 |
| 05.03.2026 | 68,25 | 68,39 | 65,96 | 65,96 | -3,64% | 103.018,00 |
| 04.03.2026 | 68,34 | 69,20 | 67,65 | 68,45 | 0,22% | 82.920,00 |
| 03.03.2026 | 68,29 | 68,81 | 67,00 | 68,30 | -1,01% | 120.932,00 |
| 02.03.2026 | 68,06 | 70,01 | 67,85 | 69,00 | 1,71% | 120.253,00 |
| 27.02.2026 | 66,93 | 68,98 | 66,62 | 67,84 | 0,80% | 84.555,00 |
| 26.02.2026 | 65,50 | 67,73 | 65,50 | 67,30 | 3,22% | 73.785,00 |
| 25.02.2026 | 64,85 | 65,23 | 63,25 | 65,20 | 0,38% | 49.218,00 |
| 24.02.2026 | 63,65 | 65,61 | 63,65 | 64,95 | 1,95% | 50.922,00 |
| 23.02.2026 | 63,88 | 63,91 | 62,74 | 63,71 | 0,03% | 50.113,00 |
| 20.02.2026 | 63,29 | 64,10 | 62,50 | 63,69 | 1,00% | 108.854,00 |
| 19.02.2026 | 62,82 | 63,84 | 62,25 | 63,06 | 0,80% | 55.050,00 |
| 18.02.2026 | 62,14 | 63,33 | 62,14 | 62,56 | 0,11% | 51.271,00 |
| 17.02.2026 | 64,47 | 64,47 | 62,00 | 62,49 | -2,97% | 60.336,00 |
| 13.02.2026 | 64,76 | 64,94 | 63,25 | 64,40 | -0,56% | 52.614,00 |
| 12.02.2026 | 66,65 | 67,25 | 64,67 | 64,76 | -2,13% | 75.338,00 |
| 11.02.2026 | 65,07 | 66,34 | 64,76 | 66,17 | 2,18% | 78.275,00 |
| 10.02.2026 | 64,56 | 66,00 | 64,01 | 64,76 | 0,33% | 82.868,00 |
| 09.02.2026 | 64,57 | 64,97 | 64,00 | 64,55 | 0,37% | 69.036,00 |
| 06.02.2026 | 63,50 | 65,00 | 63,50 | 64,31 | 1,13% | 71.020,00 |
| 05.02.2026 | 62,80 | 64,00 | 62,31 | 63,59 | 2,17% | 81.848,00 |
| 04.02.2026 | 62,34 | 63,18 | 61,99 | 62,24 | 0,55% | 58.281,00 |
| 03.02.2026 | 61,17 | 62,81 | 61,17 | 61,90 | 0,67% | 49.328,00 |
| 02.02.2026 | 60,74 | 62,70 | 60,74 | 61,49 | 1,55% | 82.692,00 |
| 30.01.2026 | 59,36 | 60,59 | 59,36 | 60,55 | 2,11% | 82.481,00 |
| 29.01.2026 | 57,56 | 59,36 | 57,35 | 59,30 | 3,17% | 61.148,00 |
| 28.01.2026 | 57,65 | 57,79 | 57,35 | 57,48 | -0,59% | 67.828,00 |
| 27.01.2026 | 57,75 | 58,31 | 57,50 | 57,82 | -0,21% | 66.572,00 |
| 26.01.2026 | 58,28 | 58,60 | 57,86 | 57,94 | -0,79% | 62.919,00 |
| 23.01.2026 | 59,00 | 59,63 | 58,25 | 58,40 | -1,08% | 62.504,00 |
| 22.01.2026 | 58,38 | 60,00 | 58,38 | 59,04 | 1,15% | 104.624,00 |
| 21.01.2026 | 56,04 | 59,46 | 56,04 | 58,37 | 4,16% | 124.282,00 |
| 20.01.2026 | 55,51 | 56,30 | 54,96 | 56,04 | 1,74% | 52.092,00 |
| 19.01.2026 | 55,06 | 55,13 | 54,87 | 55,08 | -0,40% | - |
| 16.01.2026 | 53,68 | 55,99 | 53,68 | 55,30 | 2,58% | 134.830,00 |
| 15.01.2026 | 53,62 | 54,30 | 53,40 | 53,91 | -0,04% | 55.982,00 |
| 14.01.2026 | 53,27 | 54,09 | 52,74 | 53,93 | 2,26% | 41.158,00 |
| 13.01.2026 | 52,04 | 53,47 | 51,83 | 52,74 | 1,87% | 54.969,00 |
| 12.01.2026 | 51,44 | 52,24 | 50,85 | 51,77 | 0,54% | 42.925,00 |
| 09.01.2026 | 51,07 | 52,00 | 50,50 | 51,49 | 1,38% | 70.979,00 |
| 08.01.2026 | 49,92 | 51,39 | 49,04 | 50,79 | 3,61% | 62.335,00 |
| 07.01.2026 | 49,13 | 49,48 | 48,15 | 49,02 | -0,20% | 69.612,00 |
| 06.01.2026 | 47,63 | 49,13 | 47,51 | 49,12 | 2,33% | 71.238,00 |