Holen Sie sich die Stockscreener-App
27.85
0.07%
-0.02
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Odp Corporation-Aktien (ODP) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09-30 | $27.97 | $27.80 | $0.17 | 889,896.0 | -0.07% |
| 2025-09-29 | $27.98 | $27.80 | $0.18 | 1,517,688.0 | -0.39% |
| 2025-09-26 | $28.03 | $27.91 | $0.12 | 925,839.0 | +0.04% |
| 2025-09-25 | $28.04 | $27.79 | $0.2514 | 2,134,317.0 | +0.58% |
| 2025-09-24 | $27.87 | $27.79 | $0.08 | 1,991,745.0 | -0.18% |
| 2025-09-23 | $27.90 | $27.71 | $0.19 | 3,480,759.0 | +0.65% |
| 2025-09-22 | $27.86 | $27.61 | $0.25 | 6,285,802.0 | +32.95% |
| 2025-09-19 | $21.68 | $20.46 | $1.22 | 963,109.0 | -4.58% |
| 2025-09-18 | $22.24 | $21.55 | $0.6899 | 381,379.0 | +0.65% |
| 2025-09-17 | $22.61 | $21.56 | $1.05 | 648,414.0 | +1.17% |
| 2025-09-16 | $21.47 | $20.26 | $1.21 | 556,572.0 | +4.69% |
| 2025-09-15 | $20.74 | $20.05 | $0.69 | 461,587.0 | -1.25% |
| 2025-09-12 | $21.31 | $20.40 | $0.91 | 389,887.0 | -2.68% |
| 2025-09-11 | $21.49 | $20.18 | $1.31 | 532,444.0 | +4.82% |
| 2025-09-10 | $20.94 | $20.29 | $0.65 | 539,189.0 | -1.50% |
| 2025-09-09 | $21.27 | $20.47 | $0.80 | 417,757.0 | -3.28% |
| 2025-09-08 | $22.13 | $21.13 | $1.00 | 301,527.0 | -3.96% |
| 2025-09-05 | $22.29 | $21.36 | $0.93 | 369,542.0 | +4.22% |
| 2025-09-04 | $21.37 | $20.75 | $0.62 | 272,766.0 | +0.71% |
| 2025-09-03 | $21.41 | $20.31 | $1.10 | 395,051.0 | +2.92% |
Odp Corporation-Aktien (ODP) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Odp Corporation-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ODP-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Odp Corporation-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Odp Corporation-Aktien (ODP) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09 | $28.04 | $19.52 | $8.52 | 24,899,055.0 | +37.46% |
| 2025-08 | $21.92 | $16.55 | $5.37 | 10,060,674.0 | +13.57% |
| 2025-07 | $20.04 | $16.82 | $3.22 | 9,576,103.0 | -1.60% |
| 2025-06 | $18.77 | $16.08 | $2.70 | 9,747,756.0 | +10.21% |
| 2025-05 | $19.65 | $13.57 | $6.08 | 11,409,180.0 | +20.25% |
| 2025-04 | $15.07 | $11.85 | $3.22 | 21,543,299.0 | -4.54% |
| 2025-03 | $17.95 | $13.84 | $4.11 | 15,160,560.0 | -7.90% |
| 2025-02 | $22.65 | $13.44 | $9.21 | 10,702,148.0 | -31.15% |
| 2025-01 | $25.16 | $21.52 | $3.64 | 8,281,801.0 | -0.62% |
Odp Corporation-Aktien (ODP) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $28.84 | $21.66 | $7.18 | 11,528,277.0 | -15.30% |
| 2024-11 | $32.20 | $24.69 | $7.51 | 12,280,685.0 | -17.24% |
| 2024-10 | $32.13 | $29.35 | $2.78 | 9,999,744.0 | +4.30% |
| 2024-09 | $30.65 | $27.89 | $2.76 | 12,367,888.0 | -3.57% |
| 2024-08 | $42.49 | $23.69 | $18.80 | 13,483,147.0 | -26.98% |
| 2024-07 | $43.31 | $36.63 | $6.68 | 8,538,350.0 | +7.59% |
| 2024-06 | $40.00 | $37.24 | $2.76 | 13,657,749.0 | +0.28% |
| 2024-05 | $52.60 | $37.61 | $14.99 | 10,203,290.0 | -23.08% |
| 2024-04 | $53.38 | $49.18 | $4.20 | 6,292,951.0 | -4.03% |
| 2024-03 | $56.25 | $49.84 | $6.41 | 9,285,454.0 | -6.07% |
| 2024-02 | $58.13 | $50.16 | $7.97 | 5,286,659.0 | +10.44% |
| 2024-01 | $56.80 | $49.55 | $7.25 | 4,124,598.0 | -9.17% |
Odp Corporation-Aktien (ODP) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $58.98 | $44.98 | $14.00 | 6,624,917.0 | +23.60% |
| 2023-11 | $49.15 | $43.66 | $5.49 | 5,176,274.0 | +1.40% |
| 2023-10 | $47.33 | $42.93 | $4.40 | 5,100,698.0 | -2.67% |
| 2023-09 | $49.95 | $44.96 | $4.99 | 6,697,749.0 | -6.43% |
| 2023-08 | $51.15 | $47.01 | $4.14 | 7,016,129.0 | -1.12% |
| 2023-07 | $50.13 | $46.55 | $3.58 | 5,213,266.0 | +6.54% |
| 2023-06 | $47.43 | $39.36 | $8.07 | 12,782,900.0 | +16.87% |
| 2023-05 | $45.40 | $39.97 | $5.43 | 7,662,536.0 | -7.29% |
| 2023-04 | $45.46 | $42.03 | $3.43 | 4,536,050.0 | -3.94% |
| 2023-03 | $51.87 | $43.61 | $8.26 | 8,659,811.0 | -0.66% |
| 2023-02 | $53.59 | $45.23 | $8.36 | 6,279,765.0 | -12.25% |
| 2023-01 | $52.19 | $45.57 | $6.62 | 8,307,803.0 | +13.31% |
0.18%
0.94%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):