73,510$
3,70%
Echtzeit-Aktienkurs Oil-Dri Corporation Of America
Bid:
Ask:
Aktienkurse zur Oil-Dri Corporation Of America Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.02.2026 | 66,65 | 67,25 | 64,67 | 64,76 | -2,13% | 75.338,00 |
| 11.02.2026 | 65,07 | 66,34 | 64,76 | 66,17 | 2,18% | 78.275,00 |
| 10.02.2026 | 64,56 | 66,00 | 64,01 | 64,76 | 0,33% | 82.868,00 |
| 09.02.2026 | 64,57 | 64,97 | 64,00 | 64,55 | 0,37% | 69.036,00 |
| 06.02.2026 | 63,50 | 65,00 | 63,50 | 64,31 | 1,13% | 71.020,00 |
| 05.02.2026 | 62,80 | 64,00 | 62,31 | 63,59 | 2,17% | 81.848,00 |
| 04.02.2026 | 62,34 | 63,18 | 61,99 | 62,24 | 0,55% | 58.281,00 |
| 03.02.2026 | 61,17 | 62,81 | 61,17 | 61,90 | 0,67% | 49.328,00 |
| 02.02.2026 | 60,74 | 62,70 | 60,74 | 61,49 | 1,55% | 82.692,00 |
| 30.01.2026 | 59,36 | 60,59 | 59,36 | 60,55 | 2,11% | 82.481,00 |
| 29.01.2026 | 57,56 | 59,36 | 57,35 | 59,30 | 3,17% | 61.148,00 |
| 28.01.2026 | 57,65 | 57,79 | 57,35 | 57,48 | -0,59% | 67.828,00 |
| 27.01.2026 | 57,75 | 58,31 | 57,50 | 57,82 | -0,21% | 66.572,00 |
| 26.01.2026 | 58,28 | 58,60 | 57,86 | 57,94 | -0,79% | 62.919,00 |
| 23.01.2026 | 59,00 | 59,63 | 58,25 | 58,40 | -1,08% | 62.504,00 |
| 22.01.2026 | 58,38 | 60,00 | 58,38 | 59,04 | 1,15% | 104.624,00 |
| 21.01.2026 | 56,04 | 59,46 | 56,04 | 58,37 | 4,16% | 124.282,00 |
| 20.01.2026 | 55,51 | 56,30 | 54,96 | 56,04 | 1,34% | 52.092,00 |
| 16.01.2026 | 53,68 | 55,99 | 53,68 | 55,30 | 2,58% | 134.830,00 |
| 15.01.2026 | 53,62 | 54,30 | 53,40 | 53,91 | -0,04% | 55.982,00 |
| 14.01.2026 | 52,74 | 54,09 | 52,74 | 53,93 | 2,26% | 41.158,00 |
| 13.01.2026 | 51,83 | 53,47 | 51,83 | 52,74 | 1,87% | 54.969,00 |
| 12.01.2026 | 51,43 | 52,24 | 50,85 | 51,77 | 0,54% | 42.925,00 |
| 09.01.2026 | 50,83 | 52,00 | 50,50 | 51,49 | 1,38% | 70.986,00 |
| 08.01.2026 | 49,04 | 51,39 | 49,04 | 50,79 | 3,61% | 62.340,00 |
| 07.01.2026 | 49,12 | 49,48 | 48,15 | 49,02 | -0,20% | 69.614,00 |
| 06.01.2026 | 47,63 | 49,13 | 47,51 | 49,12 | 2,33% | 71.238,00 |
| 05.01.2026 | 48,09 | 49,00 | 47,51 | 48,00 | -0,93% | 85.478,00 |
| 02.01.2026 | 48,68 | 49,24 | 47,55 | 48,45 | -1,00% | 81.705,00 |
| 31.12.2025 | 48,85 | 49,01 | 48,15 | 48,94 | 0,23% | 48.852,00 |
| 30.12.2025 | 48,91 | 49,00 | 48,06 | 48,83 | 0,02% | 47.968,00 |
| 29.12.2025 | 49,27 | 49,48 | 48,52 | 48,82 | -0,91% | 39.298,00 |
| 26.12.2025 | 49,49 | 49,58 | 48,82 | 49,27 | -0,87% | 47.108,00 |
| 24.12.2025 | 49,00 | 49,91 | 49,00 | 49,70 | 0,40% | 32.346,00 |
| 23.12.2025 | 49,63 | 50,56 | 49,11 | 49,50 | -1,22% | 64.414,00 |
| 22.12.2025 | 50,89 | 51,47 | 49,77 | 50,11 | -1,51% | 64.105,00 |
| 19.12.2025 | 52,45 | 53,02 | 50,25 | 50,88 | -3,12% | 132.779,00 |
| 18.12.2025 | 52,38 | 54,16 | 52,38 | 52,52 | 0,02% | 106.427,00 |
| 17.12.2025 | 51,73 | 53,22 | 51,73 | 52,51 | 1,72% | 74.934,00 |
| 16.12.2025 | 52,10 | 52,62 | 51,50 | 51,62 | -0,12% | 99.624,00 |
| 15.12.2025 | 50,79 | 52,71 | 50,79 | 51,68 | 2,28% | 85.283,00 |
| 12.12.2025 | 50,06 | 52,63 | 50,06 | 50,53 | 1,02% | 150.572,00 |
| 11.12.2025 | 48,30 | 51,07 | 48,30 | 50,02 | 4,93% | 111.777,00 |
| 10.12.2025 | 45,94 | 48,38 | 45,75 | 47,67 | 3,16% | 122.066,00 |
| 09.12.2025 | 52,84 | 52,84 | 45,61 | 46,21 | -12,55% | 235.120,00 |
| 08.12.2025 | 53,57 | 54,05 | 51,86 | 52,84 | -1,40% | 90.943,00 |
| 05.12.2025 | 54,61 | 55,17 | 53,27 | 53,59 | -1,51% | 44.477,00 |
| 04.12.2025 | 55,40 | 55,51 | 53,69 | 54,41 | -2,28% | 65.481,00 |
| 03.12.2025 | 54,44 | 55,88 | 54,25 | 55,68 | 3,09% | 72.921,00 |
| 02.12.2025 | 53,73 | 54,56 | 52,76 | 54,01 | 0,86% | 66.235,00 |
| 01.12.2025 | 54,11 | 54,24 | 53,01 | 53,55 | -1,62% | 53.916,00 |
| 28.11.2025 | 54,60 | 55,18 | 53,11 | 54,43 | -0,91% | 34.928,00 |
| 26.11.2025 | 55,01 | 55,64 | 54,85 | 54,93 | -0,99% | 48.954,00 |
| 25.11.2025 | 54,77 | 56,20 | 54,19 | 55,48 | 2,27% | 66.388,00 |
| 24.11.2025 | 54,34 | 55,62 | 54,22 | 54,25 | -1,49% | 197.090,00 |
| 21.11.2025 | 54,42 | 55,93 | 54,38 | 55,07 | 2,06% | 47.566,00 |