Oshkosh Corp OSK
NYSE · Vereinigte Staaten · Langlebige Konsumgüter
$128,82-2,86 (-2,17 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $128,82 | -2,17 % | $131,80 | $131,80 | $127,84 | 719,10K |
| 2026-09-29 | $131,68 | -0,84 % | $133,11 | $133,93 | $131,24 | 594,40K |
| 2026-09-28 | $132,79 | +0,03 % | $131,73 | $133,89 | $130,61 | 563,40K |
| 2026-09-25 | $132,75 | +1,98 % | $130,51 | $133,56 | $130,38 |
| 679,60K |
| 2026-09-24 | $130,17 | -3,93 % | $134,63 | $136,17 | $128,09 | 1,15M |
| 2026-09-23 | $135,49 | -1,85 % | $137,41 | $138,48 | $134,67 | 1,09M |
| 2026-09-22 | $138,04 | -3,72 % | $144,68 | $144,97 | $137,53 | 1,21M |
| 2026-09-21 | $143,38 | -2,20 % | $147,80 | $147,84 | $142,85 | 733,60K |
| 2026-09-18 | $146,61 | +1,19 % | $144,95 | $146,69 | $144,06 | 1,23M |
| 2026-09-17 | $144,89 | -0,10 % | $148,75 | $148,75 | $143,98 | 432,00K |
| 2026-09-16 | $145,04 | +1,31 % | $143,62 | $146,84 | $142,69 | 489,00K |
| 2026-09-15 | $143,17 | -0,16 % | $144,52 | $145,12 | $142,37 | 558,60K |
| 2026-09-14 | $143,40 | -1,68 % | $143,16 | $145,91 | $141,80 | 433,90K |
| 2026-09-11 | $145,85 | -1,30 % | $150,00 | $150,02 | $145,67 | 441,20K |
| 2026-09-10 | $147,77 | -2,81 % | $150,00 | $151,01 | $146,77 | 454,10K |
| 2026-09-09 | $152,04 | -1,13 % | $154,07 | $155,74 | $149,60 | 347,40K |
| 2026-09-08 | $153,78 | -2,10 % | $156,61 | $157,71 | $153,46 | 305,90K |
| 2026-09-04 | $157,08 | +0,46 % | $155,60 | $159,00 | $154,61 | 316,50K |
| 2026-09-03 | $156,36 | +2,27 % | $155,22 | $157,03 | $151,21 | 469,70K |
| 2026-09-02 | $152,89 | +3,53 % | $148,42 | $153,50 | $147,62 | 510,10K |
| 2026-09-01 | $147,68 | -4,17 % | $152,88 | $154,64 | $146,83 | 428,30K |
| 2026-08-31 | $154,11 | +0,10 % | $153,68 | $155,27 | $151,96 | 434,20K |
| 2026-08-28 | $153,96 | -1,75 % | $158,13 | $158,26 | $153,06 | 434,20K |
| 2026-08-27 | $156,71 | -0,49 % | $156,64 | $157,65 | $154,53 | 361,10K |
| 2026-08-26 | $157,48 | +1,45 % | $155,78 | $159,26 | $154,73 | 414,70K |
| 2026-08-25 | $155,23 | -0,70 % | $159,00 | $159,00 | $154,44 | 484,90K |
| 2026-08-24 | $156,33 | -0,48 % | $157,00 | $159,00 | $154,91 | 524,30K |
| 2026-08-21 | $157,09 | +2,85 % | $154,50 | $158,10 | $153,33 | 766,50K |
| 2026-08-20 | $152,73 | +1,92 % | $148,09 | $154,32 | $147,27 | 721,60K |
| 2026-08-19 | $149,85 | +1,46 % | $149,13 | $149,92 | $147,01 | 549,50K |
| 2026-08-18 | $147,69 | -4,08 % | $152,74 | $153,45 | $147,59 | 396,70K |
| 2026-08-17 | $153,97 | +0,71 % | $152,57 | $154,51 | $151,18 | 333,40K |
| 2026-08-14 | $152,89 | +0,35 % | $152,12 | $154,76 | $150,36 | 400,20K |
| 2026-08-13 | $152,35 | -2,13 % | $155,67 | $157,33 | $151,05 | 527,60K |
| 2026-08-12 | $155,66 | -0,08 % | $157,52 | $158,27 | $152,94 | 619,80K |
| 2026-08-11 | $155,78 | +0,25 % | $156,15 | $159,51 | $155,00 | 581,00K |
| 2026-08-10 | $155,39 | +0,08 % | $155,31 | $155,94 | $152,92 | 642,90K |
| 2026-08-07 | $155,26 | +1,19 % | $154,57 | $157,01 | $154,03 | 422,50K |
| 2026-08-06 | $153,44 | +0,41 % | $153,77 | $154,85 | $152,77 | 542,80K |
| 2026-08-05 | $152,81 | -2,49 % | $157,52 | $160,24 | $152,18 | 842,10K |
| 2026-08-04 | $156,72 | +5,63 % | $150,87 | $157,51 | $148,96 | 1,41M |
| 2026-08-03 | $148,36 | +4,18 % | $143,83 | $148,51 | $143,02 | 1,30M |
| 2026-07-31 | $142,41 | -0,36 % | $142,94 | $144,93 | $139,79 | 809,20K |
| 2026-07-30 | $142,92 | +0,07 % | $143,01 | $143,17 | $138,48 | 1,01M |
| 2026-07-29 | $142,82 | -6,35 % | $147,43 | $149,97 | $141,53 | 1,12M |
| 2026-07-28 | $152,50 | -1,58 % | $160,00 | $160,68 | $148,24 | 2,15M |
| 2026-07-27 | $154,95 | -0,12 % | $156,36 | $158,20 | $152,79 | 1,59M |
| 2026-07-24 | $155,14 | +2,09 % | $152,62 | $157,25 | $151,86 | 930,90K |
| 2026-07-23 | $151,97 | +2,23 % | $148,79 | $155,89 | $148,77 | 1,65M |
| 2026-07-22 | $148,65 | +1,54 % | $146,50 | $150,20 | $146,50 | 853,10K |
| 2026-07-21 | $146,40 | +3,10 % | $143,88 | $147,71 | $140,76 | 482,80K |
| 2026-07-20 | $142,00 | -1,16 % | $145,81 | $145,81 | $141,17 | 554,10K |
| 2026-07-17 | $143,66 | -2,09 % | $144,86 | $147,88 | $142,81 | 1,12M |
| 2026-07-16 | $146,72 | +0,81 % | $144,23 | $149,11 | $143,07 | 699,10K |
| 2026-07-15 | $145,54 | -0,14 % | $145,20 | $146,84 | $142,60 | 728,10K |
| 2026-07-14 | $145,75 | -0,07 % | $148,46 | $148,72 | $143,70 | 841,20K |
| 2026-07-13 | $145,85 | -0,33 % | $145,29 | $147,93 | $143,17 | 557,40K |
| 2026-07-10 | $146,34 | +2,50 % | $143,17 | $147,49 | $142,90 | 709,60K |
| 2026-07-09 | $142,77 | +2,02 % | $141,52 | $144,27 | $139,53 | 632,70K |
| 2026-07-08 | $139,94 | -1,33 % | $139,60 | $141,53 | $138,14 | 592,30K |
| 2026-07-07 | $141,83 | -1,66 % | $142,95 | $144,19 | $139,60 | 600,40K |
| 2026-07-06 | $144,22 | +1,07 % | $144,07 | $145,43 | $142,17 | 540,70K |
| 2026-07-02 | $142,70 | -1,40 % | $146,95 | $148,68 | $140,52 | 835,80K |
| 2026-07-01 | $144,72 | -5,71 % | $151,77 | $152,55 | $144,63 | 1,08M |
| 2026-06-30 | $153,48 | -0,10 % | $154,19 | $155,56 | $153,09 | 624,80K |
| 2026-06-29 | $153,64 | +1,35 % | $148,85 | $154,00 | $148,00 | 624,80K |
| 2026-06-26 | $151,60 | +0,40 % | $149,42 | $151,96 | $148,44 | 1,06M |
| 2026-06-25 | $150,99 | +5,33 % | $145,09 | $151,39 | $145,09 | 450,10K |
| 2026-06-24 | $143,35 | +2,75 % | $140,04 | $144,89 | $139,53 | 463,20K |
| 2026-06-23 | $139,52 | -1,95 % | $139,15 | $142,93 | $137,59 | 669,90K |
| 2026-06-22 | $142,30 | +1,98 % | $138,54 | $142,84 | $138,02 | 823,60K |
| 2026-06-18 | $139,54 | +1,30 % | $139,78 | $142,29 | $139,49 | 834,60K |
| 2026-06-17 | $137,75 | -0,25 % | $138,10 | $143,01 | $135,81 | 808,50K |
| 2026-06-16 | $138,10 | +1,06 % | $137,16 | $138,72 | $136,42 | 576,50K |
| 2026-06-15 | $136,65 | +1,18 % | $137,94 | $139,43 | $136,53 | 442,80K |
| 2026-06-12 | $135,05 | +0,81 % | $135,16 | $136,00 | $133,36 | 576,30K |
| 2026-06-11 | $133,96 | +5,52 % | $129,48 | $134,87 | $128,23 | 445,60K |
| 2026-06-10 | $126,95 | -4,28 % | $132,09 | $133,79 | $126,93 | 786,00K |
| 2026-06-09 | $132,62 | +0,94 % | $132,59 | $135,67 | $129,68 | 786,70K |
| 2026-06-08 | $131,39 | +0,66 % | $131,42 | $133,07 | $130,06 | 477,20K |
| 2026-06-05 | $130,53 | -1,95 % | $132,10 | $133,91 | $130,50 | 436,60K |
| 2026-06-04 | $133,13 | -0,69 % | $135,00 | $135,43 | $132,52 | 695,50K |
| 2026-06-03 | $134,05 | +1,70 % | $131,62 | $134,79 | $131,20 | 607,60K |
| 2026-06-02 | $131,81 | +4,49 % | $127,30 | $132,05 | $126,60 | 1,13M |
| 2026-06-01 | $126,15 | -2,96 % | $126,86 | $128,01 | $123,19 | 550,40K |
| 2026-05-29 | $130,00 | +0,27 % | $128,74 | $130,60 | $128,08 | 821,10K |
| 2026-05-28 | $129,65 | +0,12 % | $127,55 | $131,68 | $126,25 | 1,07M |
| 2026-05-27 | $129,49 | +0,05 % | $129,85 | $130,82 | $128,72 | 528,60K |
| 2026-05-26 | $129,42 | +0,71 % | $129,56 | $130,64 | $128,15 | 435,30K |
| 2026-05-22 | $128,51 | +1,09 % | $128,54 | $129,45 | $126,48 | 624,70K |