45,570$
0,18%
Echtzeit-Aktienkurs Oil-Dri Corp. of America
Bid:
Ask:
Aktienkurse zur Oil-Dri Corp. of America Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 45,17 | 45,69 | 45,17 | 45,57 | 0,18% | 3.835,00 |
| 08.05.2025 | 44,75 | 45,76 | 44,60 | 45,49 | 1,54% | 29.626,00 |
| 07.05.2025 | 44,39 | 45,32 | 44,35 | 44,80 | 1,61% | 37.344,00 |
| 06.05.2025 | 43,34 | 44,19 | 43,30 | 44,09 | 0,59% | 29.147,00 |
| 05.05.2025 | 43,45 | 44,26 | 43,18 | 43,83 | 0,39% | 25.488,00 |
| 02.05.2025 | 43,25 | 44,03 | 43,15 | 43,66 | 2,18% | 29.983,00 |
| 01.05.2025 | 41,75 | 43,23 | 41,50 | 42,73 | 1,52% | 35.662,00 |
| 30.04.2025 | 41,53 | 42,51 | 41,51 | 42,09 | 0,21% | 32.744,00 |
| 29.04.2025 | 41,37 | 42,36 | 41,37 | 42,00 | 1,13% | 22.648,00 |
| 28.04.2025 | 42,49 | 42,49 | 41,37 | 41,53 | -1,21% | 21.527,00 |
| 25.04.2025 | 41,99 | 42,06 | 41,37 | 42,04 | 0,17% | 16.997,00 |
| 24.04.2025 | 41,69 | 42,18 | 41,58 | 41,97 | 0,19% | 26.114,00 |
| 23.04.2025 | 42,52 | 42,93 | 41,55 | 41,89 | -0,07% | 35.831,00 |
| 22.04.2025 | 41,60 | 42,45 | 41,60 | 41,92 | 0,96% | 29.547,00 |
| 21.04.2025 | 42,67 | 43,26 | 41,48 | 41,52 | -4,31% | 46.832,00 |
| 17.04.2025 | 42,97 | 44,05 | 42,84 | 43,39 | 1,10% | 34.084,00 |
| 16.04.2025 | 42,84 | 43,42 | 42,72 | 42,92 | -0,85% | 27.815,00 |
| 15.04.2025 | 43,66 | 43,95 | 42,82 | 43,29 | 0,23% | 27.796,00 |
| 14.04.2025 | 43,44 | 43,75 | 42,94 | 43,19 | -0,28% | 23.727,00 |
| 11.04.2025 | 43,04 | 43,73 | 42,64 | 43,31 | 0,12% | 28.159,00 |
| 10.04.2025 | 43,38 | 43,94 | 42,41 | 43,26 | -1,07% | 43.954,00 |
| 09.04.2025 | 42,15 | 45,03 | 41,72 | 43,73 | 3,67% | 53.084,00 |
| 08.04.2025 | 43,26 | 43,65 | 41,62 | 42,18 | -1,68% | 41.404,00 |
| 07.04.2025 | 42,00 | 44,46 | 41,65 | 42,90 | -0,83% | 46.205,00 |
| 04.04.2025 | 43,20 | 43,66 | 42,50 | 43,26 | -2,10% | 51.359,00 |
| 03.04.2025 | 44,89 | 45,35 | 44,16 | 44,19 | -4,78% | 33.923,00 |
| 02.04.2025 | 46,16 | 46,54 | 45,73 | 46,41 | -0,43% | 25.879,00 |
| 01.04.2025 | 46,22 | 46,93 | 45,93 | 46,61 | 1,50% | 33.707,00 |
| 31.03.2025 | 44,90 | 46,21 | 44,75 | 45,92 | 0,48% | 39.152,00 |
| 28.03.2025 | 46,83 | 46,83 | 45,36 | 45,70 | -1,61% | 21.656,00 |
| 27.03.2025 | 45,99 | 46,77 | 45,52 | 46,45 | 1,55% | 32.057,00 |
| 26.03.2025 | 45,69 | 45,96 | 45,25 | 45,74 | 0,09% | 34.302,00 |
| 25.03.2025 | 46,55 | 46,75 | 45,31 | 45,70 | -2,56% | 31.284,00 |
| 24.03.2025 | 46,59 | 47,11 | 46,22 | 46,90 | 1,89% | 38.686,00 |
| 21.03.2025 | 46,69 | 47,14 | 44,51 | 46,03 | -2,27% | 178.840,00 |
| 20.03.2025 | 47,81 | 48,19 | 46,32 | 47,10 | -3,09% | 72.952,00 |
| 19.03.2025 | 48,14 | 49,37 | 47,35 | 48,60 | 1,61% | 82.641,00 |
| 18.03.2025 | 48,62 | 48,96 | 46,99 | 47,83 | -1,87% | 49.922,00 |
| 17.03.2025 | 48,80 | 48,97 | 47,47 | 48,74 | 0,97% | 39.222,00 |
| 14.03.2025 | 47,54 | 49,37 | 47,38 | 48,27 | 1,56% | 41.966,00 |
| 13.03.2025 | 49,64 | 49,64 | 46,27 | 47,53 | -4,39% | 51.408,00 |
| 12.03.2025 | 47,25 | 49,72 | 46,51 | 49,71 | 9,04% | 108.829,00 |
| 11.03.2025 | 44,93 | 45,83 | 44,61 | 45,59 | 0,46% | 55.075,00 |
| 10.03.2025 | 47,40 | 47,79 | 45,20 | 45,38 | -4,64% | 68.127,00 |
| 07.03.2025 | 46,48 | 48,00 | 46,38 | 47,59 | 2,45% | 58.222,00 |
| 06.03.2025 | 45,85 | 46,69 | 45,36 | 46,45 | 1,18% | 24.791,00 |
| 05.03.2025 | 44,90 | 46,02 | 44,50 | 45,91 | 2,89% | 25.095,00 |
| 04.03.2025 | 44,94 | 45,02 | 44,28 | 44,62 | -0,69% | 46.593,00 |
| 03.03.2025 | 44,47 | 45,55 | 43,77 | 44,93 | 1,86% | 48.236,00 |
| 28.02.2025 | 43,95 | 44,11 | 43,49 | 44,11 | 1,05% | 41.666,00 |
| 27.02.2025 | 44,03 | 44,50 | 43,06 | 43,65 | -1,91% | 19.164,00 |
| 26.02.2025 | 42,55 | 44,85 | 42,55 | 44,50 | 3,58% | 44.774,00 |
| 25.02.2025 | 43,11 | 43,29 | 42,22 | 42,96 | 0,85% | 32.215,00 |
| 24.02.2025 | 42,85 | 43,06 | 42,49 | 42,60 | -0,23% | 22.363,00 |
| 21.02.2025 | 43,27 | 43,33 | 42,12 | 42,70 | -0,54% | 35.801,00 |
| 20.02.2025 | 43,00 | 43,12 | 42,52 | 42,93 | -0,42% | 18.636,00 |
| 19.02.2025 | 42,96 | 43,30 | 42,88 | 43,11 | -0,55% | 12.165,00 |
| 18.02.2025 | 43,53 | 43,55 | 42,80 | 43,35 | 0,98% | 29.841,00 |
| 14.02.2025 | 43,54 | 43,77 | 42,78 | 42,93 | -1,40% | 21.203,00 |
| 13.02.2025 | 43,25 | 43,94 | 42,69 | 43,54 | 1,40% | 17.372,00 |
| 12.02.2025 | 42,63 | 43,27 | 42,62 | 42,94 | -0,46% | 24.367,00 |
| 11.02.2025 | 42,75 | 43,19 | 42,62 | 43,14 | 0,89% | 11.463,00 |
| 10.02.2025 | 42,70 | 43,01 | 42,62 | 42,76 | 0,30% | 21.480,00 |
| 07.02.2025 | 42,63 | 43,33 | 42,63 | 42,63 | -0,84% | 24.199,00 |
| 06.02.2025 | 42,36 | 43,22 | 42,36 | 42,99 | 1,20% | 22.434,00 |
| 05.02.2025 | 42,98 | 42,98 | 42,03 | 42,48 | -0,26% | 25.884,00 |
| 04.02.2025 | 42,29 | 42,73 | 41,71 | 42,59 | 1,48% | 21.412,00 |
| 03.02.2025 | 41,97 | 42,29 | 41,37 | 41,97 | -0,12% | 21.857,00 |
| 31.01.2025 | 42,40 | 42,88 | 42,00 | 42,02 | -1,34% | 28.538,00 |
| 30.01.2025 | 43,30 | 43,51 | 42,58 | 42,59 | -0,58% | 23.390,00 |
| 29.01.2025 | 42,53 | 43,04 | 42,30 | 42,84 | 0,33% | 23.735,00 |
| 28.01.2025 | 42,97 | 42,97 | 42,50 | 42,70 | 0,14% | 21.962,00 |
| 27.01.2025 | 42,70 | 43,75 | 42,35 | 42,64 | -0,16% | 54.117,00 |
| 24.01.2025 | 42,01 | 43,02 | 42,01 | 42,71 | 0,45% | 16.784,00 |
| 23.01.2025 | 42,03 | 42,70 | 41,51 | 42,52 | -0,42% | 35.194,00 |
| 22.01.2025 | 43,29 | 43,79 | 42,60 | 42,70 | -2,31% | 31.899,00 |
| 21.01.2025 | 42,74 | 43,75 | 42,74 | 43,71 | 2,58% | 51.984,00 |
| 17.01.2025 | 43,43 | 43,67 | 42,18 | 42,61 | -1,21% | 28.870,00 |
| 16.01.2025 | 42,97 | 43,34 | 42,42 | 43,13 | 1,34% | 32.042,00 |
| 15.01.2025 | 42,66 | 42,66 | 41,75 | 42,56 | 1,82% | 37.290,00 |
| 14.01.2025 | 41,18 | 42,02 | 41,07 | 41,80 | 1,70% | 26.508,00 |
| 13.01.2025 | 41,46 | 41,60 | 40,66 | 41,10 | -0,27% | 21.556,00 |
| 10.01.2025 | 41,00 | 41,47 | 40,66 | 41,21 | -2,51% | 28.407,00 |
| 08.01.2025 | 41,52 | 42,45 | 40,79 | 42,27 | 1,51% | 29.276,00 |
| 07.01.2025 | 41,10 | 41,90 | 40,80 | 41,64 | 0,29% | 43.987,00 |
| 06.01.2025 | 43,68 | 44,75 | 41,35 | 41,52 | -5,15% | 40.912,00 |
| 03.01.2025 | 42,96 | 44,00 | 42,68 | 43,78 | 2,21% | 37.188,00 |
| 02.01.2025 | 44,12 | 44,33 | 42,80 | 42,83 | -2,26% | 33.424,00 |
| 31.12.2024 | 43,55 | 44,24 | 43,55 | 43,82 | 0,44% | 27.042,00 |
| 30.12.2024 | 43,52 | 43,98 | 43,48 | 43,63 | -0,54% | 24.334,00 |
| 27.12.2024 | 44,21 | 44,35 | 43,50 | 43,87 | -0,99% | 36.534,00 |
| 26.12.2024 | 43,53 | 44,40 | 43,29 | 44,31 | 1,52% | 35.390,00 |
| 24.12.2024 | 42,68 | 43,66 | 42,68 | 43,64 | 1,52% | 23.172,00 |
| 23.12.2024 | 43,69 | 43,69 | 42,66 | 42,99 | -2,10% | 50.276,00 |
| 20.12.2024 | 44,24 | 45,64 | 43,56 | 43,91 | -2,37% | 115.562,00 |
| 19.12.2024 | 44,41 | 45,08 | 43,56 | 44,97 | 2,30% | 50.622,00 |
| 18.12.2024 | 45,42 | 46,50 | 43,48 | 43,96 | -3,33% | 73.238,00 |
| 17.12.2024 | 44,57 | 46,04 | 44,57 | 45,48 | 2,03% | 54.396,00 |
| 16.12.2024 | 43,94 | 45,50 | 43,94 | 44,57 | 2,30% | 66.374,00 |
| 13.12.2024 | 43,20 | 44,58 | 43,06 | 43,57 | 1,18% | 62.488,00 |