102,523$
0,57%
Echtzeit-Aktienkurs Oil-Dri Corp. of America
Bid:
Ask:
Aktienkurse zur Oil-Dri Corp. of America Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 100,82 | 103,19 | 100,82 | 102,52 | 0,57% | 10.579,00 |
| 08.07.2026 | 101,19 | 103,07 | 100,00 | 101,94 | 1,12% | 88.231,00 |
| 07.07.2026 | 100,47 | 104,16 | 98,77 | 100,81 | 1,11% | 157.923,00 |
| 06.07.2026 | 100,00 | 102,11 | 98,50 | 99,70 | -0,64% | 120.984,00 |
| 02.07.2026 | 102,05 | 102,40 | 99,79 | 100,34 | -1,33% | 108.501,00 |
| 01.07.2026 | 102,19 | 103,83 | 100,90 | 101,69 | -0,51% | 81.104,00 |
| 30.06.2026 | 101,29 | 106,84 | 100,25 | 102,21 | 0,52% | 158.675,00 |
| 29.06.2026 | 100,38 | 101,99 | 98,99 | 101,68 | 0,26% | 97.925,00 |
| 26.06.2026 | 100,49 | 102,73 | 98,75 | 101,42 | 0,72% | 360.366,00 |
| 25.06.2026 | 99,70 | 101,22 | 98,18 | 100,69 | 1,75% | 129.896,00 |
| 24.06.2026 | 95,45 | 99,70 | 94,47 | 98,96 | 4,45% | 159.712,00 |
| 23.06.2026 | 94,89 | 97,03 | 94,50 | 94,74 | 0,74% | 94.437,00 |
| 22.06.2026 | 94,76 | 96,63 | 93,61 | 94,04 | -1,11% | 96.597,00 |
| 18.06.2026 | 93,27 | 95,43 | 92,18 | 95,10 | 2,28% | 113.972,00 |
| 17.06.2026 | 93,48 | 94,11 | 92,02 | 92,98 | 0,15% | 93.716,00 |
| 16.06.2026 | 94,43 | 95,63 | 91,92 | 92,84 | -1,14% | 80.838,00 |
| 15.06.2026 | 94,36 | 94,46 | 92,61 | 93,91 | -0,57% | 86.633,00 |
| 12.06.2026 | 96,19 | 97,81 | 94,45 | 94,45 | -1,20% | 121.004,00 |
| 11.06.2026 | 96,28 | 96,49 | 92,54 | 95,60 | -0,01% | 129.711,00 |
| 10.06.2026 | 96,43 | 97,89 | 92,00 | 95,61 | -3,02% | 162.689,00 |
| 09.06.2026 | 87,76 | 99,03 | 85,01 | 98,59 | 17,38% | 262.289,00 |
| 08.06.2026 | 84,16 | 86,50 | 83,99 | 83,99 | -0,05% | 145.445,00 |
| 05.06.2026 | 84,31 | 85,70 | 83,30 | 84,03 | -0,06% | 101.771,00 |
| 04.06.2026 | 79,89 | 85,12 | 79,83 | 84,08 | 8,97% | 154.415,00 |
| 03.06.2026 | 77,29 | 77,40 | 76,49 | 77,16 | -0,04% | 55.499,00 |
| 02.06.2026 | 77,47 | 79,21 | 77,19 | 77,19 | -0,39% | 57.801,00 |
| 01.06.2026 | 75,88 | 78,02 | 75,32 | 77,49 | 1,08% | 110.576,00 |
| 29.05.2026 | 79,25 | 79,37 | 76,55 | 76,66 | -3,35% | 86.745,00 |
| 28.05.2026 | 79,02 | 79,52 | 77,87 | 79,32 | 0,14% | 72.642,00 |
| 27.05.2026 | 77,90 | 79,57 | 77,20 | 79,21 | 3,35% | 136.071,00 |
| 26.05.2026 | 75,00 | 77,11 | 74,78 | 76,64 | 2,39% | 73.550,00 |
| 22.05.2026 | 75,23 | 76,53 | 74,42 | 74,85 | -0,51% | 66.250,00 |
| 21.05.2026 | 73,28 | 75,55 | 71,70 | 75,23 | 1,66% | 81.544,00 |
| 20.05.2026 | 74,84 | 74,86 | 70,00 | 74,00 | 0,18% | 146.934,00 |
| 19.05.2026 | 75,73 | 76,43 | 73,87 | 73,87 | -3,02% | 166.241,00 |
| 18.05.2026 | 77,06 | 77,81 | 76,09 | 76,17 | -0,39% | 44.591,00 |
| 15.05.2026 | 78,21 | 78,21 | 76,46 | 76,47 | -2,31% | 52.932,00 |
| 14.05.2026 | 78,33 | 79,20 | 77,50 | 78,28 | 0,59% | 49.671,00 |
| 13.05.2026 | 76,19 | 78,28 | 76,19 | 77,82 | 1,20% | 46.109,00 |
| 12.05.2026 | 76,43 | 77,76 | 75,61 | 76,90 | 0,56% | 39.971,00 |
| 11.05.2026 | 77,94 | 77,94 | 76,37 | 76,47 | -1,05% | 42.773,00 |
| 08.05.2026 | 75,50 | 77,88 | 75,50 | 77,28 | 2,11% | 46.445,00 |
| 07.05.2026 | 74,78 | 76,76 | 74,63 | 75,68 | 0,67% | 40.289,00 |
| 06.05.2026 | 75,25 | 75,98 | 74,56 | 75,18 | 0,63% | 50.384,00 |
| 05.05.2026 | 71,67 | 75,13 | 71,52 | 74,71 | 3,68% | 47.990,00 |
| 04.05.2026 | 72,78 | 73,48 | 71,81 | 72,06 | -1,72% | 43.843,00 |
| 01.05.2026 | 73,36 | 73,93 | 71,84 | 73,32 | 0,51% | 68.122,00 |
| 30.04.2026 | 71,88 | 73,22 | 71,88 | 72,95 | 0,70% | 38.099,00 |
| 29.04.2026 | 75,00 | 75,00 | 71,64 | 72,44 | -3,54% | 35.029,00 |
| 28.04.2026 | 74,05 | 75,19 | 74,05 | 75,10 | 1,86% | 37.932,00 |
| 27.04.2026 | 74,72 | 75,41 | 73,12 | 73,73 | -0,87% | 52.408,00 |
| 24.04.2026 | 71,52 | 74,38 | 71,00 | 74,38 | 3,94% | 50.483,00 |
| 23.04.2026 | 71,55 | 72,55 | 71,21 | 71,56 | 0,01% | 38.384,00 |
| 22.04.2026 | 72,67 | 73,22 | 71,55 | 71,55 | -0,96% | 47.307,00 |
| 21.04.2026 | 73,10 | 73,40 | 71,92 | 72,24 | -1,04% | 30.371,00 |
| 20.04.2026 | 73,29 | 73,44 | 72,65 | 73,00 | -0,56% | 40.490,00 |
| 17.04.2026 | 71,15 | 74,28 | 71,15 | 73,41 | 3,55% | 53.380,00 |
| 16.04.2026 | 70,05 | 71,24 | 69,49 | 70,89 | 1,56% | 48.340,00 |
| 15.04.2026 | 70,98 | 71,10 | 69,50 | 69,80 | -2,39% | 50.777,00 |
| 14.04.2026 | 72,25 | 73,22 | 71,50 | 71,51 | -1,02% | 42.069,00 |
| 13.04.2026 | 72,59 | 73,46 | 71,83 | 72,25 | -0,77% | 69.056,00 |
| 10.04.2026 | 72,77 | 72,93 | 72,00 | 72,81 | 0,04% | 39.246,00 |
| 09.04.2026 | 71,00 | 72,99 | 70,63 | 72,78 | 2,43% | 81.454,00 |
| 08.04.2026 | 69,50 | 71,42 | 68,26 | 71,05 | 3,84% | 76.785,00 |
| 07.04.2026 | 67,57 | 68,68 | 67,56 | 68,42 | 0,78% | 71.537,00 |
| 06.04.2026 | 67,28 | 68,62 | 66,97 | 67,89 | 0,47% | 52.926,00 |
| 02.04.2026 | 65,74 | 68,23 | 65,00 | 67,57 | 2,55% | 60.908,00 |
| 01.04.2026 | 65,08 | 66,74 | 64,66 | 65,89 | 1,23% | 48.768,00 |
| 31.03.2026 | 64,49 | 66,04 | 63,79 | 65,09 | 1,01% | 66.053,00 |
| 30.03.2026 | 63,97 | 65,52 | 63,41 | 64,44 | 1,83% | 90.597,00 |
| 27.03.2026 | 62,34 | 63,62 | 62,34 | 63,28 | 0,94% | 26.428,00 |
| 26.03.2026 | 63,32 | 63,78 | 62,58 | 62,69 | -1,21% | 44.320,00 |
| 25.03.2026 | 62,94 | 64,00 | 62,50 | 63,46 | 1,49% | 44.702,00 |
| 24.03.2026 | 61,75 | 63,00 | 61,50 | 62,53 | 1,08% | 45.662,00 |
| 23.03.2026 | 60,85 | 62,33 | 60,82 | 61,86 | 3,36% | 48.535,00 |
| 20.03.2026 | 60,47 | 61,58 | 59,11 | 59,85 | -1,01% | 83.972,00 |
| 19.03.2026 | 60,03 | 60,86 | 59,45 | 60,46 | 0,73% | 47.657,00 |
| 18.03.2026 | 60,64 | 61,24 | 60,00 | 60,02 | -2,52% | 43.960,00 |
| 17.03.2026 | 62,26 | 63,55 | 61,06 | 61,57 | -1,27% | 66.230,00 |
| 16.03.2026 | 62,82 | 64,72 | 60,87 | 62,36 | -1,89% | 87.651,00 |
| 13.03.2026 | 65,62 | 66,55 | 61,46 | 63,56 | -2,86% | 103.875,00 |
| 12.03.2026 | 63,91 | 69,63 | 63,91 | 65,43 | 0,83% | 129.729,00 |
| 11.03.2026 | 64,01 | 65,05 | 63,52 | 64,89 | 0,31% | 56.587,00 |
| 10.03.2026 | 63,50 | 66,00 | 63,26 | 64,69 | 0,90% | 52.018,00 |
| 09.03.2026 | 62,33 | 64,12 | 61,40 | 64,11 | 1,44% | 51.803,00 |
| 06.03.2026 | 65,15 | 65,25 | 62,61 | 63,20 | -4,18% | 66.708,00 |
| 05.03.2026 | 68,25 | 68,39 | 65,96 | 65,96 | -3,64% | 103.018,00 |
| 04.03.2026 | 68,34 | 69,20 | 67,65 | 68,45 | 0,22% | 82.920,00 |
| 03.03.2026 | 68,29 | 68,81 | 67,00 | 68,30 | -1,01% | 120.932,00 |
| 02.03.2026 | 68,06 | 70,01 | 67,85 | 69,00 | 1,71% | 120.253,00 |
| 27.02.2026 | 66,93 | 68,98 | 66,62 | 67,84 | 0,80% | 84.555,00 |
| 26.02.2026 | 65,50 | 67,73 | 65,50 | 67,30 | 3,22% | 73.785,00 |
| 25.02.2026 | 64,85 | 65,23 | 63,25 | 65,20 | 0,38% | 49.218,00 |
| 24.02.2026 | 63,65 | 65,61 | 63,65 | 64,95 | 1,95% | 50.922,00 |
| 23.02.2026 | 63,88 | 63,91 | 62,74 | 63,71 | 0,03% | 50.113,00 |
| 20.02.2026 | 63,29 | 64,10 | 62,50 | 63,69 | 1,00% | 108.854,00 |
| 19.02.2026 | 62,82 | 63,84 | 62,25 | 63,06 | 0,80% | 55.050,00 |
| 18.02.2026 | 62,14 | 63,33 | 62,14 | 62,56 | 0,11% | 51.271,00 |
| 17.02.2026 | 64,47 | 64,47 | 62,00 | 62,49 | -2,97% | 60.336,00 |
| 13.02.2026 | 64,76 | 64,94 | 63,25 | 64,40 | -0,56% | 52.614,00 |