Echtzeit-Aktienkurs Oil-Dri Corp. of America
Bid:
Ask:
Aktienkurse zur Oil-Dri Corp. of America Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 34,92 | 35,60 | 34,83 | 34,89 | -1,12% | - |
| 25.02.2021 | 36,20 | 36,20 | 34,68 | 35,29 | -1,18% | - |
| 24.02.2021 | 35,70 | 36,00 | 35,13 | 35,71 | 2,01% | - |
| 23.02.2021 | 34,96 | 35,70 | 0,00 | 35,00 | -0,37% | - |
| 22.02.2021 | 35,13 | 35,13 | 35,13 | 35,13 | 0,98% | - |
| 19.02.2021 | 35,79 | 35,79 | 34,52 | 34,79 | -0,66% | - |
| 18.02.2021 | 35,78 | 35,78 | 35,02 | 35,02 | -2,56% | - |
| 17.02.2021 | 35,92 | 35,94 | 35,76 | 35,94 | -0,80% | - |
| 16.02.2021 | 36,37 | 37,27 | 35,86 | 36,23 | -0,73% | - |
| 12.02.2021 | 35,96 | 36,97 | 35,71 | 36,50 | 1,56% | - |
| 11.02.2021 | 36,25 | 36,30 | 35,30 | 35,94 | -1,13% | - |
| 10.02.2021 | 36,65 | 36,81 | 35,88 | 36,35 | -1,26% | - |
| 09.02.2021 | 36,81 | 36,82 | 36,46 | 36,81 | -0,73% | - |
| 08.02.2021 | 36,48 | 37,41 | 36,35 | 37,08 | 3,07% | - |
| 05.02.2021 | 36,32 | 36,77 | 35,85 | 35,98 | 0,13% | - |
| 04.02.2021 | 34,98 | 35,93 | 34,70 | 35,93 | 3,07% | - |
| 03.02.2021 | 34,54 | 35,39 | 34,29 | 34,86 | -0,58% | - |
| 02.02.2021 | 34,96 | 35,62 | 34,84 | 35,07 | 0,24% | - |
| 01.02.2021 | 35,00 | 35,20 | 34,11 | 34,98 | 0,40% | - |
| 29.01.2021 | 35,11 | 35,47 | 34,14 | 34,84 | 0,62% | - |
| 28.01.2021 | 34,64 | 35,06 | 34,11 | 34,63 | 1,29% | - |
| 27.01.2021 | 34,00 | 35,09 | 33,77 | 34,19 | -1,98% | - |
| 26.01.2021 | 34,23 | 35,16 | 34,10 | 34,88 | 2,44% | - |
| 25.01.2021 | 34,17 | 34,17 | 33,70 | 34,05 | 0,09% | - |
| 22.01.2021 | 34,04 | 34,23 | 33,11 | 34,02 | 0,53% | - |
| 21.01.2021 | 33,71 | 33,84 | 33,24 | 33,84 | -0,25% | - |
| 20.01.2021 | 34,32 | 34,32 | 33,31 | 33,92 | -0,48% | - |
| 19.01.2021 | 33,76 | 34,29 | 33,70 | 34,09 | 1,01% | - |
| 15.01.2021 | 34,10 | 34,10 | 33,44 | 33,75 | 0,99% | - |
| 14.01.2021 | 34,10 | 34,17 | 33,42 | 33,42 | -0,59% | - |
| 13.01.2021 | 34,33 | 34,33 | 33,58 | 33,62 | -2,27% | - |
| 12.01.2021 | 34,40 | 35,00 | 34,21 | 34,40 | 0,64% | - |
| 11.01.2021 | 34,52 | 34,57 | 34,16 | 34,18 | -1,65% | - |
| 08.01.2021 | 35,55 | 35,75 | 34,18 | 34,75 | -1,82% | - |
| 07.01.2021 | 35,73 | 35,89 | 34,98 | 35,40 | -0,10% | - |
| 06.01.2021 | 34,84 | 36,04 | 34,47 | 35,43 | 3,58% | - |
| 05.01.2021 | 34,15 | 35,11 | 34,09 | 34,21 | 0,68% | - |
| 04.01.2021 | 34,09 | 34,20 | 33,52 | 33,98 | -0,56% | - |
| 31.12.2020 | 33,62 | 34,49 | 33,22 | 34,17 | 1,36% | - |
| 30.12.2020 | 33,37 | 34,37 | 33,37 | 33,71 | 0,06% | - |
| 29.12.2020 | 35,38 | 35,38 | 33,58 | 33,69 | -2,42% | - |
| 28.12.2020 | 34,52 | 34,52 | 34,52 | 34,52 | -0,90% | - |
| 24.12.2020 | 34,49 | 35,42 | 33,44 | 34,84 | 1,29% | - |
| 23.12.2020 | 34,72 | 35,29 | 33,76 | 34,39 | -0,38% | - |
| 22.12.2020 | 34,97 | 35,39 | 34,42 | 34,52 | -3,36% | - |
| 21.12.2020 | 36,19 | 36,42 | 35,65 | 35,72 | -1,76% | - |
| 18.12.2020 | 36,61 | 37,21 | 35,63 | 36,36 | -0,87% | - |
| 17.12.2020 | 36,61 | 37,62 | 36,25 | 36,68 | 0,47% | - |
| 16.12.2020 | 37,19 | 37,44 | 36,38 | 36,51 | -2,17% | - |
| 15.12.2020 | 36,51 | 37,50 | 36,39 | 37,32 | 1,86% | - |
| 14.12.2020 | 36,77 | 37,28 | 36,38 | 36,64 | -0,05% | - |
| 11.12.2020 | 36,63 | 36,98 | 36,22 | 36,66 | -0,04% | - |
| 10.12.2020 | 35,36 | 36,93 | 35,24 | 36,68 | 0,77% | - |
| 09.12.2020 | 35,46 | 36,56 | 34,97 | 36,40 | 0,55% | - |
| 08.12.2020 | 34,76 | 36,20 | 34,28 | 36,20 | 4,13% | - |
| 07.12.2020 | 35,56 | 35,71 | 34,22 | 34,76 | -2,25% | - |
| 04.12.2020 | 36,06 | 36,24 | 34,94 | 35,56 | 1,20% | - |
| 03.12.2020 | 34,52 | 35,53 | 34,52 | 35,14 | -1,55% | - |
| 02.12.2020 | 33,91 | 2.162,45 | 33,82 | 35,70 | 3,05% | - |
| 01.12.2020 | 35,38 | 35,50 | 34,00 | 34,64 | 0,23% | - |
| 30.11.2020 | 35,11 | 35,17 | 34,55 | 34,56 | -58,36% | - |
| 27.11.2020 | 36,02 | 83,04 | 34,31 | 83,00 | 130,31% | - |
| 25.11.2020 | 35,66 | 36,75 | 35,50 | 36,04 | 0,03% | - |
| 24.11.2020 | 35,24 | 36,78 | 34,76 | 36,03 | 1,72% | - |
| 23.11.2020 | 35,78 | 35,99 | 35,11 | 35,42 | 0,34% | - |
| 20.11.2020 | 35,10 | 35,55 | 34,64 | 35,30 | 5,26% | - |
| 19.11.2020 | 33,54 | 33,54 | 33,54 | 33,54 | -5,91% | - |
| 18.11.2020 | 35,89 | 36,63 | 35,26 | 35,64 | -2,06% | - |
| 17.11.2020 | 35,82 | 36,70 | 35,44 | 36,39 | 0,83% | - |
| 16.11.2020 | 35,89 | 36,34 | 34,66 | 36,09 | 5,37% | - |
| 13.11.2020 | 33,35 | 35,01 | 33,35 | 34,25 | 3,21% | - |
| 12.11.2020 | 33,50 | 34,17 | 32,76 | 33,19 | -4,26% | - |
| 11.11.2020 | 35,43 | 35,57 | 33,69 | 34,66 | 0,09% | - |
| 10.11.2020 | 35,64 | 35,90 | 34,46 | 34,63 | -1,80% | - |
| 09.11.2020 | 34,32 | 35,72 | 34,22 | 35,27 | 7,35% | - |
| 06.11.2020 | 32,70 | 33,21 | 32,32 | 32,85 | -1,37% | - |
| 05.11.2020 | 33,18 | 33,87 | 32,39 | 33,31 | 0,24% | - |
| 04.11.2020 | 32,93 | 34,21 | 32,93 | 33,23 | -2,57% | - |
| 03.11.2020 | 34,33 | 34,84 | 33,73 | 34,10 | 0,83% | - |
| 02.11.2020 | 34,99 | 35,20 | 33,77 | 33,82 | -1,51% | - |
| 30.10.2020 | 34,84 | 35,08 | 34,16 | 34,34 | -2,14% | - |
| 29.10.2020 | 34,74 | 35,44 | 33,74 | 35,09 | 1,70% | - |
| 28.10.2020 | 35,17 | 35,27 | 34,22 | 34,51 | -2,14% | - |
| 27.10.2020 | 35,49 | 36,01 | 35,00 | 35,26 | -0,96% | - |
| 26.10.2020 | 36,24 | 36,29 | 34,97 | 35,60 | -3,54% | - |
| 23.10.2020 | 36,73 | 37,42 | 36,50 | 36,91 | 0,42% | - |
| 22.10.2020 | 36,70 | 37,27 | 36,46 | 36,75 | 1,30% | - |
| 21.10.2020 | 36,79 | 37,35 | 36,28 | 36,28 | -1,47% | - |
| 20.10.2020 | 36,41 | 37,41 | 36,02 | 36,82 | 1,20% | - |
| 19.10.2020 | 36,72 | 36,87 | 35,97 | 36,39 | 0,97% | - |
| 16.10.2020 | 36,57 | 36,95 | 36,04 | 36,04 | -0,52% | - |
| 15.10.2020 | 34,89 | 37,39 | 34,64 | 36,23 | 5,54% | - |
| 14.10.2020 | 35,51 | 35,87 | 33,51 | 34,33 | -5,53% | - |
| 13.10.2020 | 36,90 | 37,68 | 36,08 | 36,34 | -1,98% | - |
| 12.10.2020 | 36,21 | 37,51 | 36,21 | 37,07 | 0,31% | - |
| 09.10.2020 | 36,99 | 37,48 | 36,30 | 36,96 | -0,34% | - |
| 08.10.2020 | 36,58 | 37,47 | 36,34 | 37,08 | -2,22% | - |
| 07.10.2020 | 36,51 | 37,92 | 36,45 | 37,92 | 2,97% | - |
| 06.10.2020 | 36,22 | 38,00 | 36,06 | 36,83 | -1,21% | - |
| 05.10.2020 | 37,14 | 37,80 | 36,38 | 37,28 | 1,41% | - |