Otter Tail Corporation OTTR
NASDAQ · Vereinigte Staaten · Versorger
$88,46+0,42 (+0,48 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $88,62 | +0,66 % | $87,98 | $88,79 | $87,05 | 70,12K |
| 2026-09-30 | $88,04 | -1,25 % | $89,89 | $89,89 | $88,03 | 217,00K |
| 2026-09-29 | $89,15 | +0,72 % | $88,29 | $89,49 | $88,29 | 131,00K |
| 2026-09-28 | $88,51 | -0,93 % | $89,61 | $89,68 | $87,93 | 207,60K |
| 2026-09-25 | $89,34 | +1,22 % | $88,06 | $89,59 | $87,43 | 202,70K |
| 2026-09-24 | $88,26 | -1,00 % | $89,52 | $89,52 | $87,55 | 236,80K |
| 2026-09-23 | $89,15 | -1,20 % | $90,20 | $90,22 | $88,05 | 178,10K |
| 2026-09-22 | $90,23 | +2,38 % | $88,36 | $90,55 | $88,08 | 214,40K |
| 2026-09-21 | $88,13 | +0,81 % | $87,42 | $88,96 | $87,21 | 231,40K |
| 2026-09-18 | $87,42 | -1,28 % | $88,03 | $88,08 | $86,91 | 1,05M |
| 2026-09-17 | $88,55 | -0,54 % | $89,39 | $89,90 | $88,39 | 339,10K |
| 2026-09-16 | $89,03 | +0,92 % | $88,74 | $89,34 | $87,97 | 275,90K |
| 2026-09-15 | $88,22 | +0,70 % | $88,19 | $88,33 | $86,64 | 250,10K |
| 2026-09-14 | $87,61 | -0,51 % | $87,95 | $88,68 | $87,49 | 199,80K |
| 2026-09-11 | $88,06 | +0,15 % | $88,73 | $88,85 | $87,66 | 166,40K |
| 2026-09-10 | $87,93 | -1,83 % | $89,67 | $91,76 | $87,81 | 152,40K |
| 2026-09-09 | $89,57 | -0,63 % | $90,14 | $90,80 | $88,66 | 217,90K |
| 2026-09-08 | $90,14 | +0,39 % | $89,72 | $90,72 | $89,17 | 182,40K |
| 2026-09-04 | $89,79 | +0,58 % | $88,56 | $90,21 | $88,56 | 169,50K |
| 2026-09-03 | $89,27 | +0,44 % | $89,08 | $89,60 | $88,45 | 226,00K |
| 2026-09-02 | $88,88 | -0,79 % | $89,59 | $89,65 | $88,74 | 269,10K |
| 2026-09-01 | $89,59 | -0,97 % | $90,43 | $90,60 | $89,22 | 270,70K |
| 2026-08-31 | $90,47 | -0,41 % | $90,80 | $91,32 | $90,10 | 210,80K |
| 2026-08-28 | $90,84 | -0,92 % | $92,31 | $92,57 | $90,51 | 165,00K |
| 2026-08-27 | $91,68 | -0,70 % | $92,19 | $92,35 | $90,95 | 164,60K |
| 2026-08-26 | $92,33 | +1,09 % | $91,61 | $92,78 | $91,07 | 190,40K |
| 2026-08-25 | $91,33 | -0,78 % | $92,29 | $92,67 | $91,06 | 190,60K |
| 2026-08-24 | $92,05 | +1,31 % | $91,16 | $92,22 | $90,88 | 159,60K |
| 2026-08-21 | $90,86 | -1,28 % | $92,42 | $92,42 | $90,61 | 150,00K |
| 2026-08-20 | $92,04 | -0,32 % | $91,86 | $93,06 | $91,62 | 175,30K |
| 2026-08-19 | $92,34 | +1,23 % | $92,25 | $92,60 | $91,62 | 182,10K |
| 2026-08-18 | $91,22 | -1,52 % | $93,09 | $93,78 | $91,13 | 196,30K |
| 2026-08-17 | $92,63 | -0,26 % | $92,87 | $93,08 | $91,93 | 220,40K |
| 2026-08-14 | $92,87 | 0,00 % | $92,39 | $93,24 | $92,17 | 145,60K |
| 2026-08-13 | $92,87 | +0,79 % | $92,31 | $93,54 | $92,07 | 216,90K |
| 2026-08-12 | $92,14 | -2,27 % | $94,49 | $94,49 | $92,07 | 178,20K |
| 2026-08-11 | $94,28 | +2,07 % | $92,41 | $95,09 | $92,41 | 226,60K |
| 2026-08-10 | $92,37 | -1,51 % | $93,02 | $93,57 | $91,83 | 315,40K |
| 2026-08-07 | $93,79 | +0,80 % | $93,01 | $93,97 | $92,68 | 164,20K |
| 2026-08-06 | $93,05 | +0,16 % | $94,07 | $94,89 | $92,46 | 200,00K |
| 2026-08-05 | $92,90 | +0,09 % | $92,98 | $93,22 | $91,07 | 273,40K |
| 2026-08-04 | $92,82 | +2,95 % | $88,22 | $94,47 | $84,00 | 655,20K |
| 2026-08-03 | $90,16 | +1,97 % | $88,54 | $91,71 | $88,54 | 500,50K |
| 2026-07-31 | $88,42 | -1,10 % | $89,20 | $89,81 | $88,25 | 200,30K |
| 2026-07-30 | $89,40 | -1,51 % | $91,43 | $91,43 | $89,40 | 109,50K |
| 2026-07-29 | $90,77 | -3,01 % | $93,80 | $93,93 | $90,42 | 199,10K |
| 2026-07-28 | $93,59 | +1,65 % | $92,95 | $94,30 | $92,72 | 183,40K |
| 2026-07-27 | $92,07 | -0,29 % | $92,43 | $92,44 | $91,19 | 146,60K |
| 2026-07-24 | $92,34 | +0,14 % | $92,82 | $93,23 | $92,18 | 164,20K |
| 2026-07-23 | $92,21 | -0,59 % | $92,00 | $93,10 | $91,36 | 165,60K |
| 2026-07-22 | $92,76 | +2,42 % | $91,26 | $92,87 | $91,07 | 151,10K |
| 2026-07-21 | $90,57 | -0,82 % | $90,94 | $91,01 | $90,15 | 183,10K |
| 2026-07-20 | $91,32 | -1,63 % | $93,02 | $93,50 | $90,69 | 229,60K |
| 2026-07-17 | $92,83 | -0,46 % | $93,06 | $95,00 | $91,85 | 583,40K |
| 2026-07-16 | $93,26 | +3,42 % | $90,51 | $93,32 | $90,00 | 368,50K |
| 2026-07-15 | $90,18 | +0,10 % | $90,57 | $93,22 | $90,07 | 340,70K |
| 2026-07-14 | $90,09 | +1,16 % | $89,86 | $91,39 | $88,89 | 296,20K |
| 2026-07-13 | $89,06 | +0,11 % | $88,96 | $89,62 | $88,62 | 187,30K |
| 2026-07-10 | $88,96 | +1,26 % | $87,85 | $89,35 | $87,85 | 133,20K |
| 2026-07-09 | $87,85 | -1,92 % | $89,57 | $89,78 | $87,80 | 214,40K |
| 2026-07-08 | $89,57 | -1,41 % | $90,96 | $91,19 | $89,52 | 154,30K |
| 2026-07-07 | $90,85 | +0,40 % | $91,19 | $92,60 | $90,72 | 205,30K |
| 2026-07-06 | $90,49 | -0,98 % | $91,33 | $91,87 | $89,73 | 168,70K |
| 2026-07-02 | $91,39 | +1,93 % | $89,66 | $91,61 | $89,26 | 206,20K |
| 2026-07-01 | $89,66 | -0,36 % | $89,36 | $90,23 | $88,41 | 279,30K |
| 2026-06-30 | $89,98 | +1,25 % | $88,87 | $90,34 | $88,48 | 241,10K |
| 2026-06-29 | $88,87 | -1,94 % | $89,93 | $90,14 | $88,24 | 265,40K |
| 2026-06-26 | $90,63 | +0,64 % | $90,47 | $91,16 | $89,81 | 1,02M |
| 2026-06-25 | $90,05 | +1,38 % | $88,81 | $90,18 | $88,52 | 166,40K |
| 2026-06-24 | $88,82 | +0,78 % | $88,13 | $89,32 | $87,58 | 264,70K |
| 2026-06-23 | $88,13 | -0,09 % | $88,35 | $89,54 | $88,05 | 206,30K |
| 2026-06-22 | $88,21 | +0,81 % | $87,00 | $88,75 | $87,00 | 390,40K |
| 2026-06-18 | $87,50 | +0,89 % | $86,94 | $88,23 | $86,55 | 587,10K |
| 2026-06-17 | $86,73 | -2,68 % | $88,43 | $89,00 | $85,51 | 231,10K |
| 2026-06-16 | $89,12 | +0,41 % | $88,90 | $90,37 | $88,56 | 167,60K |
| 2026-06-15 | $88,76 | -0,93 % | $88,83 | $89,76 | $88,47 | 200,60K |
| 2026-06-12 | $89,59 | +1,22 % | $88,84 | $90,55 | $88,84 | 146,60K |
| 2026-06-11 | $88,51 | -1,22 % | $90,36 | $90,99 | $88,43 | 252,40K |
| 2026-06-10 | $89,60 | +0,41 % | $89,94 | $91,44 | $89,52 | 334,30K |
| 2026-06-09 | $89,23 | +1,50 % | $88,17 | $89,92 | $88,17 | 289,90K |
| 2026-06-08 | $87,91 | +1,31 % | $86,77 | $88,15 | $86,55 | 171,10K |
| 2026-06-05 | $86,77 | +0,35 % | $86,76 | $87,76 | $86,65 | 154,40K |
| 2026-06-04 | $86,47 | +0,82 % | $86,66 | $87,26 | $85,84 | 136,10K |
| 2026-06-03 | $85,77 | -0,03 % | $85,85 | $87,12 | $85,08 | 357,50K |
| 2026-06-02 | $85,80 | +2,61 % | $83,60 | $86,18 | $83,60 | 302,80K |
| 2026-06-01 | $83,62 | -3,51 % | $85,72 | $85,84 | $82,74 | 307,50K |
| 2026-05-29 | $86,66 | -0,72 % | $87,31 | $87,67 | $86,44 | 330,30K |
| 2026-05-28 | $87,29 | -0,86 % | $87,67 | $88,13 | $87,15 | 169,30K |
| 2026-05-27 | $88,05 | -0,28 % | $88,30 | $88,77 | $87,10 | 153,90K |
| 2026-05-26 | $88,30 | +1,09 % | $87,79 | $88,72 | $87,36 | 203,10K |