80,560$
-1,35%
Echtzeit-Aktienkurs Oil-Dri Corp. of America
Bid:
Ask:
Aktienkurse zur Oil-Dri Corp. of America Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
20.05.2024 | 82,50 | 82,50 | 80,51 | 80,51 | -1,41% | 20.480,00 |
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 |
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% | 9.454,00 |
26.02.2024 | 67,52 | 70,80 | 66,89 | 69,87 | 4,71% | 16.061,00 |
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% | 10.820,00 |
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% | 14.324,00 |
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% | 11.765,00 |
06.02.2024 | 63,66 | 63,66 | 62,56 | 63,22 | -1,45% | 7.157,00 |
05.02.2024 | 64,16 | 64,57 | 62,92 | 64,15 | -0,51% | 11.583,00 |
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% | 9.500,00 |
31.01.2024 | 66,53 | 66,53 | 64,86 | 64,96 | -2,35% | 21.678,00 |
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% | 22.239,00 |
23.01.2024 | 68,39 | 68,39 | 66,17 | 66,29 | -2,30% | 14.976,00 |
22.01.2024 | 66,30 | 68,26 | 66,27 | 67,85 | 2,55% | 14.437,00 |
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% | 9.709,00 |
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% | 10.329,00 |
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% | 13.749,00 |
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% | 13.795,00 |
27.12.2023 | 69,00 | 69,69 | 68,50 | 69,66 | 0,36% | 14.521,00 |