70,470$
1,21%
Echtzeit-Aktienkurs Oil-Dri Corp
Bid:
Ask:
Aktienkurse zur Oil-Dri Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 69,31 | 70,56 | 69,06 | 70,47 | 1,21% | 10.764,00 |
| 16.10.2024 | 68,53 | 70,45 | 68,53 | 69,63 | 1,90% | 18.025,00 |
| 15.10.2024 | 69,25 | 69,61 | 68,21 | 68,33 | -1,31% | 19.418,00 |
| 14.10.2024 | 69,04 | 70,33 | 68,70 | 69,24 | 0,30% | 20.333,00 |
| 11.10.2024 | 68,75 | 69,58 | 67,34 | 69,03 | 3,14% | 30.023,00 |
| 10.10.2024 | 65,09 | 68,02 | 65,00 | 66,93 | 2,65% | 29.774,00 |
| 09.10.2024 | 65,00 | 65,77 | 65,00 | 65,20 | 0,45% | 8.245,00 |
| 08.10.2024 | 65,75 | 65,75 | 64,29 | 64,91 | -1,71% | 10.495,00 |
| 07.10.2024 | 66,85 | 67,07 | 66,04 | 66,04 | -0,96% | 10.386,00 |
| 04.10.2024 | 66,75 | 66,96 | 66,25 | 66,68 | 1,40% | 14.802,00 |
| 03.10.2024 | 66,50 | 66,58 | 65,75 | 65,76 | -1,88% | 13.669,00 |
| 02.10.2024 | 68,65 | 69,33 | 66,94 | 67,02 | -3,23% | 13.534,00 |
| 01.10.2024 | 68,99 | 69,99 | 68,24 | 69,26 | 0,39% | 19.358,00 |
| 30.09.2024 | 68,39 | 69,11 | 68,00 | 68,99 | 0,85% | 10.993,00 |
| 27.09.2024 | 69,37 | 69,37 | 68,41 | 68,41 | 0,12% | 6.063,00 |
| 26.09.2024 | 68,00 | 69,41 | 67,76 | 68,33 | 0,53% | 14.912,00 |
| 25.09.2024 | 68,33 | 68,58 | 67,95 | 67,97 | -0,35% | 12.951,00 |
| 24.09.2024 | 69,48 | 69,88 | 68,21 | 68,21 | -0,84% | 23.001,00 |
| 23.09.2024 | 69,10 | 69,82 | 68,76 | 68,79 | -0,33% | 15.839,00 |
| 20.09.2024 | 68,24 | 69,84 | 68,00 | 69,02 | 0,45% | 49.361,00 |
| 19.09.2024 | 69,13 | 69,31 | 67,70 | 68,71 | 1,27% | 17.825,00 |
| 18.09.2024 | 68,47 | 69,51 | 67,71 | 67,85 | -1,15% | 15.719,00 |
| 17.09.2024 | 68,24 | 69,75 | 68,24 | 68,64 | 0,99% | 11.294,00 |
| 16.09.2024 | 68,14 | 68,14 | 67,13 | 67,97 | 1,16% | 11.657,00 |
| 13.09.2024 | 67,82 | 68,63 | 66,98 | 67,19 | 0,19% | 15.362,00 |
| 12.09.2024 | 66,41 | 67,06 | 66,36 | 67,06 | 2,10% | 8.565,00 |
| 11.09.2024 | 65,92 | 65,98 | 64,31 | 65,68 | -0,99% | 27.003,00 |
| 10.09.2024 | 64,92 | 66,37 | 64,26 | 66,34 | 3,01% | 32.236,00 |
| 09.09.2024 | 64,64 | 65,01 | 64,12 | 64,40 | -0,19% | 13.608,00 |
| 06.09.2024 | 65,14 | 65,70 | 64,51 | 64,52 | -1,69% | 9.215,00 |
| 05.09.2024 | 65,21 | 65,98 | 65,20 | 65,63 | 0,64% | 11.125,00 |
| 04.09.2024 | 66,28 | 66,29 | 65,14 | 65,21 | -1,29% | 12.020,00 |
| 03.09.2024 | 68,03 | 68,03 | 65,97 | 66,06 | -3,12% | 11.215,00 |
| 30.08.2024 | 67,41 | 68,58 | 67,41 | 68,19 | 0,63% | 13.582,00 |
| 29.08.2024 | 66,93 | 68,70 | 66,93 | 67,76 | 0,68% | 18.868,00 |
| 28.08.2024 | 67,26 | 67,79 | 65,98 | 67,30 | -0,83% | 24.927,00 |
| 27.08.2024 | 68,00 | 68,44 | 67,86 | 67,86 | -0,28% | 6.973,00 |
| 26.08.2024 | 69,74 | 69,74 | 68,05 | 68,05 | -1,49% | 13.359,00 |
| 23.08.2024 | 65,51 | 69,38 | 65,22 | 69,08 | 6,29% | 24.520,00 |
| 22.08.2024 | 65,14 | 65,22 | 64,73 | 64,99 | -0,55% | 9.871,00 |
| 21.08.2024 | 65,63 | 65,74 | 65,00 | 65,35 | 0,38% | 14.137,00 |
| 20.08.2024 | 66,45 | 66,45 | 64,50 | 65,10 | -1,42% | 15.557,00 |
| 19.08.2024 | 64,26 | 66,30 | 64,26 | 66,04 | 2,77% | 21.355,00 |
| 16.08.2024 | 64,90 | 64,90 | 64,15 | 64,26 | -1,11% | 25.861,00 |
| 15.08.2024 | 64,88 | 65,96 | 64,50 | 64,98 | 0,84% | 18.570,00 |
| 14.08.2024 | 63,98 | 64,85 | 62,80 | 64,44 | 0,47% | 14.586,00 |
| 13.08.2024 | 62,84 | 64,14 | 62,79 | 64,14 | 2,90% | 11.821,00 |
| 12.08.2024 | 63,61 | 63,66 | 62,23 | 62,33 | -1,98% | 11.779,00 |
| 09.08.2024 | 63,93 | 64,03 | 63,00 | 63,59 | -0,58% | 14.395,00 |
| 08.08.2024 | 64,16 | 64,16 | 63,50 | 63,96 | 0,79% | 7.492,00 |
| 07.08.2024 | 64,15 | 64,25 | 63,25 | 63,46 | 0,11% | 16.231,00 |
| 06.08.2024 | 63,31 | 64,30 | 62,78 | 63,39 | -0,63% | 20.685,00 |
| 05.08.2024 | 64,10 | 65,56 | 63,00 | 63,79 | -1,95% | 31.170,00 |
| 02.08.2024 | 63,51 | 66,10 | 63,51 | 65,06 | 2,28% | 42.953,00 |
| 01.08.2024 | 65,10 | 65,58 | 61,97 | 63,61 | -2,29% | 36.224,00 |
| 31.07.2024 | 64,72 | 66,03 | 64,10 | 65,10 | 0,95% | 35.139,00 |
| 30.07.2024 | 64,25 | 64,68 | 63,51 | 64,49 | -0,17% | 11.019,00 |
| 29.07.2024 | 66,00 | 66,00 | 64,18 | 64,60 | -2,53% | 15.291,00 |
| 26.07.2024 | 66,31 | 66,41 | 65,76 | 66,28 | 1,61% | 12.668,00 |
| 25.07.2024 | 64,30 | 66,30 | 64,10 | 65,23 | 2,27% | 20.512,00 |
| 24.07.2024 | 64,37 | 65,50 | 63,71 | 63,78 | -1,27% | 14.727,00 |
| 23.07.2024 | 63,53 | 65,36 | 63,53 | 64,60 | 1,17% | 15.913,00 |
| 22.07.2024 | 62,00 | 64,16 | 61,89 | 63,85 | 2,23% | 17.620,00 |
| 19.07.2024 | 64,72 | 64,89 | 62,10 | 62,46 | -2,57% | 22.960,00 |
| 18.07.2024 | 63,99 | 64,88 | 63,91 | 64,11 | -0,14% | 20.451,00 |
| 17.07.2024 | 64,08 | 65,36 | 63,99 | 64,20 | 0,14% | 18.316,00 |
| 16.07.2024 | 62,34 | 64,76 | 62,34 | 64,11 | 3,40% | 31.359,00 |
| 15.07.2024 | 62,82 | 63,14 | 61,90 | 62,00 | -0,47% | 29.539,00 |
| 12.07.2024 | 62,85 | 64,02 | 62,06 | 62,29 | 0,11% | 33.818,00 |
| 11.07.2024 | 60,55 | 62,87 | 60,55 | 62,22 | 4,75% | 29.656,00 |
| 10.07.2024 | 59,91 | 60,16 | 58,95 | 59,40 | -0,67% | 32.895,00 |
| 09.07.2024 | 61,00 | 61,01 | 59,42 | 59,80 | -2,00% | 13.359,00 |
| 08.07.2024 | 60,51 | 62,44 | 60,51 | 61,02 | 0,16% | 17.129,00 |
| 05.07.2024 | 61,41 | 61,58 | 60,30 | 60,92 | -1,20% | 25.002,00 |
| 03.07.2024 | 61,64 | 61,72 | 61,00 | 61,66 | -0,06% | 12.987,00 |
| 02.07.2024 | 62,00 | 62,85 | 61,53 | 61,70 | -0,80% | 23.463,00 |
| 01.07.2024 | 64,12 | 64,50 | 62,09 | 62,20 | -2,95% | 37.691,00 |
| 28.06.2024 | 64,79 | 64,79 | 62,37 | 64,09 | -0,17% | 266.343,00 |
| 27.06.2024 | 63,60 | 65,36 | 63,60 | 64,20 | 2,02% | 27.982,00 |
| 26.06.2024 | 62,26 | 64,09 | 62,10 | 62,93 | 0,11% | 40.738,00 |
| 25.06.2024 | 64,06 | 64,06 | 62,52 | 62,86 | -1,15% | 15.323,00 |
| 24.06.2024 | 62,52 | 64,72 | 62,09 | 63,59 | 1,71% | 34.221,00 |
| 21.06.2024 | 63,83 | 63,83 | 61,41 | 62,52 | -2,59% | 47.798,00 |
| 20.06.2024 | 66,12 | 66,65 | 64,14 | 64,18 | -1,99% | 12.737,00 |
| 18.06.2024 | 65,07 | 66,89 | 64,96 | 65,48 | -0,12% | 28.270,00 |
| 17.06.2024 | 66,41 | 66,41 | 64,65 | 65,56 | -1,99% | 21.297,00 |
| 14.06.2024 | 69,46 | 69,46 | 66,74 | 66,89 | -3,56% | 23.399,00 |
| 13.06.2024 | 72,06 | 72,06 | 69,15 | 69,36 | -3,79% | 9.126,00 |
| 12.06.2024 | 72,63 | 73,39 | 72,00 | 72,09 | 0,53% | 22.881,00 |
| 11.06.2024 | 70,26 | 72,07 | 69,76 | 71,71 | 1,33% | 15.567,00 |
| 10.06.2024 | 70,13 | 71,01 | 68,16 | 70,77 | 0,91% | 30.400,00 |
| 07.06.2024 | 78,00 | 78,25 | 68,01 | 70,13 | -15,44% | 51.435,00 |
| 06.06.2024 | 83,00 | 85,00 | 82,24 | 82,94 | -0,25% | 17.908,00 |
| 05.06.2024 | 84,68 | 84,68 | 82,90 | 83,15 | -0,50% | 23.844,00 |
| 04.06.2024 | 84,90 | 85,30 | 83,24 | 83,57 | -2,52% | 13.516,00 |
| 03.06.2024 | 84,26 | 87,32 | 84,26 | 85,73 | 2,60% | 25.860,00 |
| 31.05.2024 | 82,50 | 83,56 | 81,70 | 83,56 | 1,43% | 51.481,00 |
| 30.05.2024 | 83,13 | 84,80 | 82,32 | 82,38 | -0,28% | 18.053,00 |
| 29.05.2024 | 82,43 | 83,13 | 82,08 | 82,61 | 0,12% | 13.324,00 |
| 28.05.2024 | 81,11 | 82,87 | 81,11 | 82,51 | 0,94% | 13.706,00 |