40,700€
0,49%
Echtzeit-Aktienkurs Oil-Dri Corporation Of America
Bid:
Ask:
Aktienkurse zur Oil-Dri Corporation Of America Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 40,20 | 40,20 | 40,20 | 40,20 | 1,01% | - |
| 08.05.2025 | 39,80 | 39,80 | 39,80 | 39,80 | 2,58% | - |
| 07.05.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 1,04% | - |
| 06.05.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 1,05% | - |
| 05.05.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 0,53% | - |
| 02.05.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 3,28% | - |
| 30.04.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 0,55% | - |
| 29.04.2025 | 36,40 | 36,40 | 36,40 | 36,40 | -0,55% | - |
| 28.04.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -1,08% | - |
| 25.04.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 0,54% | - |
| 24.04.2025 | 36,80 | 36,80 | 36,80 | 36,80 | -1,60% | - |
| 23.04.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 3,89% | - |
| 22.04.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -5,26% | - |
| 17.04.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 1,60% | - |
| 16.04.2025 | 37,40 | 37,40 | 37,40 | 37,40 | -1,06% | - |
| 15.04.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -1,05% | - |
| 14.04.2025 | 38,20 | 38,20 | 38,20 | 38,20 | -1,55% | - |
| 11.04.2025 | 38,80 | 38,80 | 38,80 | 38,80 | -1,52% | - |
| 10.04.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 6,49% | - |
| 09.04.2025 | 37,00 | 37,00 | 37,00 | 37,00 | -6,57% | - |
| 08.04.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 6,45% | - |
| 07.04.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -6,06% | - |
| 04.04.2025 | 39,60 | 39,60 | 39,60 | 39,60 | -4,35% | - |
| 03.04.2025 | 41,40 | 41,40 | 41,40 | 41,40 | -3,27% | - |
| 02.04.2025 | 42,80 | 42,80 | 42,80 | 42,80 | 0,94% | - |
| 01.04.2025 | 42,40 | 42,40 | 42,40 | 42,40 | 1,44% | - |
| 31.03.2025 | 41,80 | 41,80 | 41,80 | 41,80 | -2,34% | - |
| 28.03.2025 | 42,80 | 42,80 | 42,80 | 42,80 | 1,42% | - |
| 27.03.2025 | 42,20 | 42,20 | 42,20 | 42,20 | 0,48% | - |
| 26.03.2025 | 42,00 | 42,00 | 42,00 | 42,00 | -2,78% | - |
| 25.03.2025 | 43,20 | 43,20 | 43,20 | 43,20 | 1,89% | - |
| 24.03.2025 | 42,40 | 42,40 | 42,40 | 42,40 | -2,30% | - |
| 21.03.2025 | 43,40 | 43,40 | 43,40 | 43,40 | -1,81% | - |
| 20.03.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 1,84% | - |
| 19.03.2025 | 43,40 | 43,40 | 43,40 | 43,40 | -1,81% | - |
| 18.03.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 0,45% | - |
| 17.03.2025 | 44,00 | 44,00 | 44,00 | 44,00 | 0,00% | - |
| 14.03.2025 | 44,00 | 44,00 | 44,00 | 44,00 | -2,65% | - |
| 13.03.2025 | 45,20 | 45,20 | 45,20 | 45,20 | 9,18% | - |
| 12.03.2025 | 41,40 | 41,40 | 41,40 | 41,40 | -0,48% | - |
| 11.03.2025 | 41,60 | 41,60 | 41,60 | 41,60 | -4,59% | - |
| 10.03.2025 | 43,60 | 43,60 | 43,60 | 43,60 | 1,87% | - |
| 07.03.2025 | 42,80 | 42,80 | 42,80 | 42,80 | 1,42% | - |
| 06.03.2025 | 42,20 | 42,20 | 42,20 | 42,20 | 0,96% | - |
| 05.03.2025 | 41,80 | 41,80 | 41,80 | 41,80 | -1,88% | - |
| 04.03.2025 | 42,60 | 42,60 | 42,60 | 42,60 | 1,43% | - |
| 03.03.2025 | 42,00 | 42,00 | 42,00 | 42,00 | 0,48% | - |
| 28.02.2025 | 41,80 | 41,80 | 41,80 | 41,80 | -1,42% | - |
| 27.02.2025 | 42,40 | 42,40 | 42,40 | 42,40 | 4,43% | - |
| 26.02.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 1,00% | - |
| 25.02.2025 | 40,20 | 40,20 | 40,20 | 40,20 | -0,50% | - |
| 24.02.2025 | 40,40 | 40,40 | 40,40 | 40,40 | -0,49% | - |
| 21.02.2025 | 40,60 | 40,60 | 40,60 | 40,60 | -0,98% | - |
| 20.02.2025 | 40,80 | 41,00 | 40,80 | 41,00 | -0,49% | 400,00 |
| 19.02.2025 | 41,20 | 41,20 | 41,20 | 41,20 | -0,96% | - |
| 18.02.2025 | 40,80 | 41,60 | 40,80 | 41,60 | 2,46% | 198,00 |
| 17.02.2025 | 40,60 | 40,60 | 40,60 | 40,60 | -1,93% | - |
| 14.02.2025 | 41,40 | 41,40 | 41,40 | 41,40 | 1,47% | - |
| 13.02.2025 | 40,80 | 40,80 | 40,80 | 40,80 | -1,45% | - |
| 12.02.2025 | 41,40 | 41,40 | 41,40 | 41,40 | 0,49% | - |
| 11.02.2025 | 41,20 | 41,20 | 41,20 | 41,20 | 0,49% | - |
| 10.02.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -0,49% | - |
| 07.02.2025 | 41,20 | 41,20 | 41,20 | 41,20 | 1,98% | - |
| 06.02.2025 | 40,40 | 40,40 | 40,40 | 40,40 | -0,98% | - |
| 05.02.2025 | 40,80 | 40,80 | 40,80 | 40,80 | 0,99% | - |
| 04.02.2025 | 40,40 | 40,40 | 40,40 | 40,40 | -0,49% | - |
| 03.02.2025 | 40,60 | 40,60 | 40,60 | 40,60 | -0,98% | - |
| 31.01.2025 | 40,60 | 41,00 | 40,60 | 41,00 | 0,49% | 70,00 |
| 30.01.2025 | 40,80 | 40,80 | 40,80 | 40,80 | 0,49% | - |
| 29.01.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 0,00% | - |
| 28.01.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 0,50% | - |
| 27.01.2025 | 40,40 | 40,40 | 40,40 | 40,40 | 0,00% | - |
| 24.01.2025 | 40,40 | 40,40 | 40,40 | 40,40 | -0,98% | - |
| 23.01.2025 | 40,80 | 40,80 | 40,80 | 40,80 | -1,92% | - |
| 22.01.2025 | 41,60 | 41,60 | 41,60 | 41,60 | 1,96% | - |
| 21.01.2025 | 40,80 | 40,80 | 40,80 | 40,80 | -0,49% | - |
| 20.01.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -1,44% | - |
| 17.01.2025 | 41,60 | 41,60 | 41,60 | 41,60 | 1,46% | - |
| 16.01.2025 | 41,00 | 41,00 | 41,00 | 41,00 | 0,99% | - |
| 15.01.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 2,01% | - |
| 14.01.2025 | 39,80 | 39,80 | 39,80 | 39,80 | -0,50% | - |
| 13.01.2025 | 40,00 | 40,00 | 40,00 | 40,00 | -2,44% | - |
| 10.01.2025 | 40,80 | 41,00 | 40,80 | 41,00 | 0,99% | 11,00 |
| 09.01.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 1,50% | - |
| 08.01.2025 | 40,00 | 40,00 | 40,00 | 40,00 | 0,00% | - |
| 07.01.2025 | 39,60 | 40,20 | 39,60 | 40,00 | -2,91% | 405,00 |
| 06.01.2025 | 41,20 | 41,20 | 41,20 | 41,20 | -50,36% | - |
| 03.01.2025 | 83,00 | 83,00 | 83,00 | 83,00 | -1,78% | 30,00 |
| 02.01.2025 | 84,50 | 84,50 | 84,50 | 84,50 | 1,20% | - |
| 30.12.2024 | 83,50 | 83,50 | 83,50 | 83,50 | -1,76% | - |
| 27.12.2024 | 85,00 | 85,00 | 85,00 | 85,00 | 1,19% | - |
| 23.12.2024 | 84,00 | 84,00 | 84,00 | 84,00 | -2,89% | - |
| 20.12.2024 | 86,50 | 86,50 | 86,50 | 86,50 | 2,37% | - |
| 19.12.2024 | 84,50 | 84,50 | 84,50 | 84,50 | -6,11% | - |
| 18.12.2024 | 86,50 | 90,00 | 86,00 | 90,00 | 6,51% | 283,00 |
| 17.12.2024 | 84,50 | 84,50 | 84,50 | 84,50 | 2,42% | - |
| 16.12.2024 | 82,50 | 82,50 | 82,50 | 82,50 | 0,61% | - |
| 13.12.2024 | 82,00 | 82,00 | 82,00 | 82,00 | 1,23% | - |
| 12.12.2024 | 81,00 | 81,00 | 81,00 | 81,00 | 5,88% | - |
| 11.12.2024 | 76,50 | 76,50 | 76,50 | 76,50 | 13,33% | - |