66,330$
1,69%
Echtzeit-Aktienkurs Oil-Dri Corp
Bid:
Ask:
Aktienkurse zur Oil-Dri Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 14.726,00 |
| 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% | 17.616,00 |
| 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% | 18.313,00 |
| 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% | 29.655,00 |
| 10.07.2024 | 59,91 | 60,16 | 58,95 | 59,40 | -0,67% | 32.891,00 |
| 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% | 23.277,00 |
| 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% | 34.214,00 |
| 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% | 21.217,00 |
| 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% | 26.286,00 |
| 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% | 17.687,00 |
| 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% | 13.510,00 |
| 03.06.2024 | 84,26 | 87,32 | 84,26 | 85,73 | 2,60% | 25.857,00 |
| 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 |
| 24.05.2024 | 81,98 | 82,72 | 81,22 | 81,74 | 0,89% | 7.806,00 |
| 23.05.2024 | 81,81 | 82,25 | 80,16 | 81,02 | -0,16% | 35.724,00 |
| 22.05.2024 | 82,33 | 82,33 | 80,30 | 81,15 | -1,55% | 32.648,00 |
| 21.05.2024 | 80,40 | 82,72 | 79,70 | 82,43 | 2,38% | 26.622,00 |
| 20.05.2024 | 82,50 | 82,50 | 80,51 | 80,51 | -1,41% | 20.454,00 |
| 17.05.2024 | 80,24 | 81,96 | 78,57 | 81,66 | 2,58% | 46.321,00 |
| 16.05.2024 | 79,57 | 79,90 | 79,50 | 79,61 | -0,20% | 6.409,00 |
| 15.05.2024 | 80,98 | 80,98 | 79,38 | 79,77 | -0,51% | 11.654,00 |
| 14.05.2024 | 79,35 | 80,36 | 78,23 | 80,18 | 2,35% | 7.559,00 |
| 13.05.2024 | 82,98 | 82,98 | 78,29 | 78,34 | -4,75% | 19.474,00 |
| 10.05.2024 | 82,52 | 83,46 | 81,65 | 82,25 | 0,18% | 26.683,00 |
| 09.05.2024 | 80,47 | 82,37 | 80,32 | 82,10 | 2,00% | 30.005,00 |
| 08.05.2024 | 77,04 | 80,85 | 76,88 | 80,49 | 5,38% | 23.465,00 |
| 07.05.2024 | 77,58 | 77,75 | 76,38 | 76,38 | -1,84% | 15.907,00 |
| 06.05.2024 | 76,82 | 79,00 | 76,82 | 77,81 | 1,29% | 21.459,00 |
| 03.05.2024 | 73,51 | 79,38 | 73,20 | 76,82 | 4,69% | 34.743,00 |
| 02.05.2024 | 71,35 | 73,46 | 71,21 | 73,38 | 3,61% | 14.632,00 |
| 01.05.2024 | 69,82 | 71,16 | 68,81 | 70,82 | 2,27% | 14.701,00 |
| 30.04.2024 | 69,69 | 69,69 | 68,77 | 69,25 | -0,50% | 11.075,00 |
| 29.04.2024 | 69,00 | 70,05 | 69,00 | 69,60 | 1,24% | 11.708,00 |
| 26.04.2024 | 69,27 | 69,27 | 68,02 | 68,75 | 1,55% | 10.210,00 |
| 25.04.2024 | 69,23 | 69,23 | 67,65 | 67,70 | -2,49% | 11.038,00 |
| 24.04.2024 | 69,83 | 70,02 | 69,00 | 69,43 | -1,64% | 21.578,00 |
| 23.04.2024 | 70,50 | 70,89 | 70,20 | 70,59 | 1,42% | 18.406,00 |
| 22.04.2024 | 70,79 | 71,18 | 69,60 | 69,60 | 0,78% | 10.898,00 |
| 19.04.2024 | 67,80 | 69,14 | 67,56 | 69,06 | 1,14% | 9.821,00 |
| 18.04.2024 | 69,91 | 69,91 | 67,91 | 68,28 | -3,16% | 19.858,00 |
| 17.04.2024 | 70,45 | 71,67 | 70,11 | 70,51 | 1,63% | 19.844,00 |
| 16.04.2024 | 68,91 | 70,20 | 68,81 | 69,38 | 0,55% | 15.732,00 |
| 15.04.2024 | 69,00 | 69,59 | 68,61 | 69,00 | -0,04% | 15.527,00 |
| 12.04.2024 | 69,87 | 70,32 | 68,41 | 69,03 | -1,29% | 15.315,00 |
| 11.04.2024 | 70,92 | 70,92 | 69,48 | 69,93 | -0,44% | 21.859,00 |
| 10.04.2024 | 70,00 | 70,91 | 69,62 | 70,24 | -0,73% | 20.956,00 |
| 09.04.2024 | 71,38 | 71,51 | 70,56 | 70,76 | -0,23% | 7.744,00 |
| 08.04.2024 | 72,42 | 72,42 | 70,78 | 70,92 | -0,11% | 8.077,00 |
| 05.04.2024 | 70,09 | 71,50 | 70,05 | 71,00 | 0,71% | 13.890,00 |
| 04.04.2024 | 72,93 | 72,93 | 70,09 | 70,50 | -2,22% | 21.991,00 |
| 03.04.2024 | 71,25 | 72,96 | 71,25 | 72,10 | 0,12% | 19.584,00 |
| 02.04.2024 | 72,90 | 72,90 | 71,00 | 72,01 | -1,34% | 10.557,00 |
| 01.04.2024 | 75,09 | 75,10 | 72,91 | 72,99 | -2,11% | 13.528,00 |
| 28.03.2024 | 75,69 | 75,69 | 73,63 | 74,56 | -0,63% | 14.675,00 |
| 27.03.2024 | 76,92 | 76,92 | 74,50 | 75,03 | -1,34% | 17.889,00 |
| 26.03.2024 | 73,90 | 78,09 | 72,92 | 76,05 | 3,23% | 28.357,00 |
| 25.03.2024 | 74,52 | 74,71 | 73,63 | 73,67 | 0,07% | 10.140,00 |
| 22.03.2024 | 74,99 | 74,99 | 73,00 | 73,62 | -1,07% | 19.648,00 |
| 21.03.2024 | 72,00 | 75,00 | 71,52 | 74,42 | 3,07% | 15.347,00 |
| 20.03.2024 | 69,80 | 72,20 | 69,80 | 72,20 | 2,69% | 14.760,00 |
| 19.03.2024 | 68,81 | 71,02 | 68,81 | 70,31 | 1,19% | 8.765,00 |
| 18.03.2024 | 69,51 | 70,68 | 68,19 | 69,48 | -1,71% | 21.787,00 |
| 15.03.2024 | 69,25 | 70,92 | 69,00 | 70,69 | 0,99% | 42.339,00 |
| 14.03.2024 | 70,70 | 71,39 | 69,62 | 70,00 | -1,21% | 14.802,00 |
| 13.03.2024 | 71,50 | 71,50 | 70,33 | 70,86 | -1,38% | 7.160,00 |
| 12.03.2024 | 69,46 | 72,46 | 69,39 | 71,85 | 2,70% | 11.829,00 |
| 11.03.2024 | 70,39 | 70,76 | 68,91 | 69,96 | -1,59% | 14.387,00 |
| 08.03.2024 | 75,10 | 77,50 | 70,70 | 71,09 | -3,66% | 36.270,00 |
| 07.03.2024 | 71,99 | 74,05 | 71,99 | 73,79 | 2,69% | 15.729,00 |
| 06.03.2024 | 72,02 | 74,05 | 71,86 | 71,86 | -0,21% | 24.394,00 |
| 05.03.2024 | 72,77 | 73,66 | 71,75 | 72,01 | -0,54% | 9.400,00 |