68,238$
-0,06%
Echtzeit-Aktienkurs Oil-Dri Corp. of America
Bid:
Ask:
Aktienkurse zur Oil-Dri Corp. of America Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 69,91 | 69,91 | 67,91 | 68,28 | -3,16% | 19.859,00 |
| 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% | 7.747,00 |
| 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% | 10.562,00 |
| 01.04.2024 | 75,09 | 75,10 | 72,91 | 72,99 | -2,11% | 13.529,00 |
| 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% | 10.143,00 |
| 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% | 15.362,00 |
| 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% | 8.770,00 |
| 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% | 11.834,00 |
| 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% | 15.844,00 |
| 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 |
| 04.03.2024 | 70,67 | 72,90 | 70,67 | 72,40 | 1,71% | 9.361,00 |
| 01.03.2024 | 71,29 | 71,72 | 70,90 | 71,18 | -0,15% | 6.972,00 |
| 29.02.2024 | 71,49 | 71,70 | 70,00 | 71,29 | 1,11% | 7.144,00 |
| 28.02.2024 | 69,04 | 70,82 | 69,04 | 70,51 | 1,26% | 4.096,00 |
| 27.02.2024 | 70,55 | 70,55 | 69,63 | 69,63 | -0,34% | 9.506,00 |
| 26.02.2024 | 67,52 | 70,80 | 66,89 | 69,87 | 4,71% | 16.096,00 |
| 23.02.2024 | 66,65 | 67,29 | 65,03 | 66,73 | -0,40% | 13.497,00 |
| 22.02.2024 | 66,66 | 67,15 | 66,66 | 67,00 | 0,15% | 7.434,00 |
| 21.02.2024 | 67,25 | 67,25 | 66,58 | 66,90 | -0,51% | 7.304,00 |
| 20.02.2024 | 69,99 | 69,99 | 67,00 | 67,24 | -3,47% | 12.328,00 |
| 16.02.2024 | 69,15 | 69,95 | 69,15 | 69,66 | 0,74% | 10.420,00 |
| 15.02.2024 | 67,89 | 69,23 | 67,13 | 69,15 | 2,69% | 13.388,00 |
| 14.02.2024 | 66,42 | 67,41 | 64,88 | 67,34 | 2,86% | 10.890,00 |
| 13.02.2024 | 68,53 | 69,77 | 64,95 | 65,47 | -6,10% | 25.514,00 |
| 12.02.2024 | 65,33 | 70,63 | 65,33 | 69,72 | 6,02% | 14.387,00 |
| 09.02.2024 | 65,92 | 66,33 | 65,16 | 65,76 | -0,21% | 15.803,00 |
| 08.02.2024 | 65,06 | 66,75 | 65,06 | 65,90 | 2,14% | 6.148,00 |
| 07.02.2024 | 63,50 | 65,33 | 63,50 | 64,52 | 2,06% | 11.829,00 |
| 06.02.2024 | 63,66 | 63,66 | 62,56 | 63,22 | -1,45% | 7.158,00 |
| 05.02.2024 | 64,16 | 64,57 | 62,92 | 64,15 | -0,51% | 11.703,00 |
| 02.02.2024 | 64,84 | 65,00 | 64,16 | 64,48 | -1,92% | 9.931,00 |
| 01.02.2024 | 65,38 | 65,75 | 64,05 | 65,74 | 1,20% | 9.503,00 |
| 31.01.2024 | 66,53 | 66,53 | 64,86 | 64,96 | -2,35% | 21.690,00 |
| 30.01.2024 | 66,93 | 67,12 | 66,20 | 66,52 | -0,55% | 5.358,00 |
| 29.01.2024 | 67,00 | 67,01 | 66,31 | 66,89 | -0,01% | 8.428,00 |
| 26.01.2024 | 70,89 | 70,89 | 66,64 | 66,90 | -4,70% | 9.214,00 |
| 25.01.2024 | 69,20 | 70,47 | 69,01 | 70,20 | 1,49% | 14.436,00 |
| 24.01.2024 | 67,03 | 70,42 | 66,23 | 69,17 | 4,34% | 22.510,00 |
| 23.01.2024 | 68,39 | 68,39 | 66,17 | 66,29 | -2,30% | 14.977,00 |
| 22.01.2024 | 66,30 | 68,26 | 66,27 | 67,85 | 2,55% | 14.515,00 |
| 19.01.2024 | 68,06 | 68,06 | 65,89 | 66,16 | -2,48% | 16.487,00 |
| 18.01.2024 | 67,50 | 68,19 | 66,70 | 67,84 | 0,62% | 9.296,00 |
| 17.01.2024 | 66,00 | 67,56 | 65,80 | 67,42 | 0,85% | 9.790,00 |
| 16.01.2024 | 66,48 | 66,85 | 66,03 | 66,85 | -0,80% | 13.003,00 |
| 12.01.2024 | 66,85 | 67,78 | 66,63 | 67,39 | 0,81% | 10.447,00 |
| 11.01.2024 | 65,98 | 66,92 | 65,67 | 66,85 | -0,16% | 11.271,00 |
| 10.01.2024 | 67,06 | 68,54 | 66,50 | 66,96 | -0,51% | 17.707,00 |
| 09.01.2024 | 66,53 | 67,83 | 66,50 | 67,30 | 0,00% | 12.135,00 |
| 08.01.2024 | 66,69 | 67,51 | 66,50 | 67,30 | 0,07% | 10.330,00 |
| 05.01.2024 | 67,41 | 68,92 | 67,20 | 67,25 | -1,23% | 22.455,00 |
| 04.01.2024 | 68,65 | 68,89 | 67,71 | 68,09 | 0,19% | 13.753,00 |
| 03.01.2024 | 69,15 | 69,90 | 67,91 | 67,96 | -1,46% | 24.169,00 |
| 02.01.2024 | 67,70 | 69,12 | 67,66 | 68,97 | 2,82% | 18.215,00 |
| 29.12.2023 | 68,95 | 68,95 | 65,38 | 67,08 | -3,02% | 76.356,00 |
| 28.12.2023 | 69,29 | 69,47 | 68,78 | 69,17 | -0,70% | 14.154,00 |
| 27.12.2023 | 69,00 | 69,69 | 68,50 | 69,66 | 0,36% | 14.521,00 |
| 26.12.2023 | 70,59 | 70,59 | 68,73 | 69,41 | -0,80% | 17.596,00 |
| 22.12.2023 | 72,76 | 72,76 | 69,46 | 69,97 | -4,61% | 30.861,00 |
| 21.12.2023 | 72,20 | 73,50 | 72,20 | 73,35 | 2,46% | 14.111,00 |
| 20.12.2023 | 71,29 | 73,41 | 71,29 | 71,59 | -0,17% | 19.953,00 |
| 19.12.2023 | 69,76 | 72,27 | 69,76 | 71,71 | 3,81% | 19.957,00 |
| 18.12.2023 | 68,89 | 71,09 | 68,65 | 69,08 | 0,28% | 22.123,00 |
| 15.12.2023 | 69,34 | 69,50 | 66,96 | 68,89 | -1,06% | 40.830,00 |
| 14.12.2023 | 69,00 | 71,50 | 67,91 | 69,63 | 0,37% | 26.729,00 |
| 13.12.2023 | 64,25 | 69,93 | 63,46 | 69,37 | 7,25% | 26.827,00 |
| 12.12.2023 | 60,59 | 66,09 | 60,59 | 64,68 | 9,79% | 44.549,00 |
| 11.12.2023 | 59,19 | 59,19 | 58,18 | 58,91 | -0,20% | 19.706,00 |
| 08.12.2023 | 57,28 | 59,03 | 57,28 | 59,03 | 3,09% | 15.559,00 |
| 07.12.2023 | 57,07 | 57,88 | 56,82 | 57,26 | -0,21% | 13.059,00 |
| 06.12.2023 | 58,27 | 58,27 | 57,20 | 57,38 | -1,39% | 12.687,00 |
| 05.12.2023 | 55,51 | 58,37 | 54,91 | 58,19 | 4,83% | 28.967,00 |
| 04.12.2023 | 56,61 | 57,96 | 55,05 | 55,51 | -0,88% | 27.588,00 |
| 01.12.2023 | 56,52 | 57,75 | 55,82 | 56,00 | -1,34% | 18.736,00 |
| 30.11.2023 | 56,90 | 57,09 | 56,51 | 56,76 | -0,25% | 7.643,00 |
| 29.11.2023 | 57,10 | 57,58 | 56,79 | 56,90 | -0,19% | 11.724,00 |
| 28.11.2023 | 57,61 | 57,98 | 57,01 | 57,01 | -0,73% | 8.261,00 |
| 27.11.2023 | 57,80 | 58,14 | 57,30 | 57,43 | -0,61% | 10.058,00 |
| 24.11.2023 | 57,55 | 58,46 | 57,55 | 57,78 | -0,47% | 6.726,00 |