87,160$
-3,09%
Echtzeit-Aktienkurs Oil-Dri Corp. of America
Bid:
Ask:
Aktienkurse zur Oil-Dri Corp. of America Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 88,48 | 91,27 | 87,12 | 87,81 | -2,37% | 57.781,00 |
| 19.12.2024 | 88,82 | 90,15 | 87,12 | 89,94 | 2,30% | 25.311,00 |
| 18.12.2024 | 90,84 | 93,00 | 86,96 | 87,92 | -3,33% | 36.619,00 |
| 17.12.2024 | 89,14 | 92,07 | 89,14 | 90,95 | 2,03% | 27.198,00 |
| 16.12.2024 | 87,87 | 91,00 | 87,87 | 89,14 | 2,30% | 33.187,00 |
| 13.12.2024 | 86,39 | 89,15 | 86,12 | 87,14 | 1,18% | 31.244,00 |
| 12.12.2024 | 85,46 | 88,90 | 85,46 | 86,12 | 0,44% | 34.523,00 |
| 11.12.2024 | 81,53 | 87,56 | 80,60 | 85,74 | 6,38% | 62.547,00 |
| 10.12.2024 | 75,07 | 82,28 | 73,50 | 80,60 | 17,24% | 112.058,00 |
| 09.12.2024 | 67,88 | 68,98 | 67,10 | 68,75 | 1,01% | 17.045,00 |
| 06.12.2024 | 68,26 | 68,26 | 67,50 | 68,06 | -0,99% | 17.331,00 |
| 05.12.2024 | 69,33 | 69,33 | 68,46 | 68,74 | -1,09% | 14.831,00 |
| 04.12.2024 | 69,82 | 69,82 | 68,66 | 69,50 | 0,17% | 17.053,00 |
| 03.12.2024 | 69,44 | 71,05 | 68,27 | 69,38 | -0,89% | 16.904,00 |
| 02.12.2024 | 69,12 | 70,61 | 68,50 | 70,00 | 1,27% | 22.073,00 |
| 29.11.2024 | 69,15 | 69,50 | 68,71 | 69,12 | 0,00% | 12.619,00 |
| 27.11.2024 | 69,88 | 70,77 | 68,89 | 69,12 | -0,63% | 17.217,00 |
| 26.11.2024 | 69,40 | 70,65 | 68,73 | 69,56 | -0,34% | 14.430,00 |
| 25.11.2024 | 70,75 | 71,42 | 69,70 | 69,80 | -1,15% | 15.852,00 |
| 22.11.2024 | 69,99 | 72,30 | 69,76 | 70,61 | 1,38% | 15.158,00 |
| 21.11.2024 | 69,04 | 69,98 | 68,72 | 69,65 | 1,21% | 14.807,00 |
| 20.11.2024 | 69,31 | 69,31 | 68,04 | 68,82 | 0,07% | 10.140,00 |
| 19.11.2024 | 68,35 | 69,20 | 67,88 | 68,77 | 0,64% | 9.609,00 |
| 18.11.2024 | 68,64 | 69,39 | 68,16 | 68,33 | 0,34% | 14.026,00 |
| 15.11.2024 | 69,44 | 69,44 | 67,55 | 68,10 | -1,26% | 14.449,00 |
| 14.11.2024 | 68,99 | 69,42 | 68,33 | 68,97 | 0,39% | 16.560,00 |
| 13.11.2024 | 68,44 | 70,22 | 68,25 | 68,70 | 1,49% | 17.428,00 |
| 12.11.2024 | 71,69 | 71,91 | 66,92 | 67,69 | -5,75% | 34.135,00 |
| 11.11.2024 | 72,46 | 72,46 | 69,28 | 71,82 | -2,09% | 39.522,00 |
| 08.11.2024 | 73,96 | 74,35 | 72,87 | 73,35 | -0,66% | 10.928,00 |
| 07.11.2024 | 75,33 | 75,33 | 73,50 | 73,84 | -1,34% | 13.770,00 |
| 06.11.2024 | 72,92 | 76,41 | 72,88 | 74,84 | 4,00% | 30.221,00 |
| 05.11.2024 | 69,00 | 71,96 | 69,00 | 71,96 | 4,06% | 15.546,00 |
| 04.11.2024 | 67,84 | 69,78 | 67,84 | 69,15 | 2,05% | 21.529,00 |
| 01.11.2024 | 67,98 | 68,47 | 67,24 | 67,76 | -0,13% | 11.670,00 |
| 31.10.2024 | 68,40 | 68,72 | 67,58 | 67,85 | -0,45% | 7.792,00 |
| 30.10.2024 | 68,36 | 68,78 | 68,16 | 68,16 | -0,93% | 7.231,00 |
| 29.10.2024 | 68,70 | 69,13 | 68,50 | 68,80 | 0,07% | 11.624,00 |
| 28.10.2024 | 69,77 | 70,08 | 68,52 | 68,75 | -1,65% | 14.098,00 |
| 25.10.2024 | 69,81 | 71,09 | 69,81 | 69,90 | 0,07% | 8.992,00 |
| 24.10.2024 | 68,56 | 69,93 | 68,13 | 69,85 | 2,80% | 15.469,00 |
| 23.10.2024 | 67,31 | 67,99 | 67,02 | 67,95 | 0,31% | 8.583,00 |
| 22.10.2024 | 68,79 | 69,00 | 67,35 | 67,74 | -1,01% | 9.035,00 |
| 21.10.2024 | 69,85 | 69,95 | 68,30 | 68,43 | -1,54% | 11.759,00 |
| 18.10.2024 | 70,52 | 70,83 | 68,78 | 69,50 | -1,38% | 26.288,00 |
| 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 |