Oshkosh Corporation (OSK)

OSK
🏛️ Vereinigte Staaten →
129.60
Letzte Aktualisierung: 2025-10-02
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 86.97 88.27 86.71 88.19 0.3M
2022-12-29 86.84 88.22 86.84 87.62 0.3M
2022-12-28 88.72 88.84 85.75 86.18 0.4M
2022-12-27 87.41 88.71 86.90 88.40 0.2M
2022-12-23 86.59 87.75 86.11 87.35 0.3M
2022-12-22 87.48 87.79 84.72 86.80 0.4M
2022-12-21 87.86 88.54 87.72 88.19 0.5M
2022-12-20 85.43 87.77 85.43 86.67 0.6M
2022-12-19 85.21 86.28 84.72 85.46 0.6M
2022-12-16 83.13 85.41 82.99 84.94 0.9M
2022-12-15 85.88 85.88 83.93 84.13 0.5M
2022-12-14 88.57 89.23 86.82 87.20 0.3M
2022-12-13 89.12 89.22 86.73 87.92 0.3M
2022-12-12 86.32 87.13 85.47 86.97 0.4M
2022-12-09 87.50 88.01 86.33 86.48 0.3M
2022-12-08 87.21 88.36 86.78 87.61 0.3M
2022-12-07 87.62 88.09 86.28 86.74 0.5M
2022-12-06 88.08 88.37 87.07 88.24 0.4M
2022-12-05 89.96 89.96 87.06 87.92 0.4M
2022-12-02 90.23 91.17 89.92 90.81 0.4M
2022-12-01 92.67 92.85 91.20 91.35 0.4M
2022-11-30 90.89 92.35 89.31 92.07 0.4M
2022-11-29 90.73 91.68 90.46 90.73 0.2M
2022-11-28 92.12 92.52 89.83 90.43 0.3M
2022-11-25 93.26 93.71 92.41 93.01 0.1M
2022-11-23 93.75 93.84 92.27 92.91 0.3M
2022-11-22 93.28 94.20 92.94 93.74 0.3M
2022-11-21 91.47 92.94 91.47 92.46 0.3M
2022-11-18 92.77 92.77 90.78 92.18 0.3M
2022-11-17 90.13 91.54 89.36 91.46 0.4M
2022-11-16 93.44 93.71 91.04 91.67 0.4M
2022-11-15 93.61 94.52 93.17 93.66 0.3M
2022-11-14 91.64 93.98 91.64 92.69 0.5M
2022-11-11 90.70 92.97 90.58 92.56 0.4M
2022-11-10 89.96 90.54 88.62 90.41 0.4M
2022-11-09 87.24 88.87 86.71 86.81 0.2M
2022-11-08 89.53 90.55 87.40 88.58 0.3M
2022-11-07 89.30 89.32 87.67 89.15 0.3M
2022-11-04 88.21 89.08 86.43 88.74 0.3M
2022-11-03 84.55 87.40 84.12 86.57 0.3M
2022-11-02 87.46 88.69 85.64 85.86 0.3M
2022-11-01 88.47 88.84 87.28 88.07 0.4M
2022-10-31 87.56 88.73 87.20 88.00 0.6M
2022-10-28 85.89 88.63 85.46 88.27 0.6M
2022-10-27 81.43 87.10 81.01 85.25 0.8M
2022-10-26 84.73 86.65 84.32 85.01 0.6M
2022-10-25 83.07 84.70 82.95 84.43 0.4M
2022-10-24 82.82 83.71 82.04 83.29 0.4M
2022-10-21 78.35 82.68 77.76 82.10 0.6M
2022-10-20 79.09 80.71 78.05 78.08 0.4M
2022-10-19 78.79 79.58 78.08 79.21 0.3M
2022-10-18 79.66 80.35 78.64 79.50 0.3M
2022-10-17 77.17 78.37 76.95 77.81 0.4M
2022-10-14 77.75 78.11 75.61 75.69 0.3M
2022-10-13 73.36 77.87 72.58 77.37 0.6M
2022-10-12 75.59 75.87 74.58 74.84 0.5M
2022-10-11 74.13 76.67 73.78 75.41 0.6M
2022-10-10 75.12 75.71 74.06 74.61 0.3M
2022-10-07 75.70 75.87 74.27 74.56 0.4M
2022-10-06 76.82 77.81 75.92 76.38 0.3M
2022-10-05 76.18 78.43 75.92 77.41 0.4M
2022-10-04 74.21 77.44 74.15 77.29 0.6M
2022-10-03 71.45 73.54 70.91 72.79 0.4M
2022-09-30 70.97 72.37 70.14 70.29 0.7M
2022-09-29 71.23 71.73 70.10 71.10 0.4M
2022-09-28 70.87 72.60 70.49 72.17 0.5M
2022-09-27 71.68 71.97 69.30 70.43 0.5M
2022-09-26 71.12 72.44 70.28 70.68 0.7M
2022-09-23 72.97 73.07 70.78 71.94 0.6M
2022-09-22 75.50 76.04 73.77 73.83 0.4M
2022-09-21 78.33 78.74 75.89 75.91 0.4M
2022-09-20 78.43 78.43 76.78 77.54 0.8M
2022-09-19 76.76 79.46 76.70 79.27 0.3M
2022-09-16 78.50 78.70 76.88 77.59 1.2M
2022-09-15 79.14 80.22 78.56 79.76 0.8M
2022-09-14 78.97 79.64 77.70 79.06 0.4M
2022-09-13 80.96 81.24 78.62 79.10 0.3M
2022-09-12 83.22 83.81 82.25 82.94 0.4M
2022-09-09 80.94 82.52 80.92 82.35 0.4M
2022-09-08 78.32 79.98 77.70 79.92 0.4M
2022-09-07 78.00 79.34 77.79 79.16 0.4M
2022-09-06 79.89 80.03 77.12 78.30 0.6M
2022-09-02 80.91 80.91 78.86 79.40 0.6M
2022-09-01 79.21 79.63 78.56 79.56 0.5M
2022-08-31 80.60 80.60 79.55 79.76 0.5M
2022-08-30 81.01 81.33 79.94 80.55 0.6M
2022-08-29 80.50 81.12 80.16 80.61 0.5M
2022-08-26 84.83 84.83 81.22 81.23 0.3M
2022-08-25 83.60 84.69 83.19 84.52 0.2M
2022-08-24 83.24 83.88 82.64 83.04 0.2M
2022-08-23 82.84 83.99 82.84 83.58 0.3M
2022-08-22 84.15 84.15 81.97 82.38 0.4M
2022-08-19 85.00 85.32 83.93 84.97 0.3M
2022-08-18 85.88 85.96 85.00 85.82 0.4M
2022-08-17 87.89 88.06 85.74 85.74 0.4M
2022-08-16 87.75 89.11 87.38 89.02 0.3M
2022-08-15 85.79 88.24 85.38 87.81 0.5M
2022-08-12 86.63 86.63 85.72 86.36 0.4M
2022-08-11 85.88 87.75 85.82 86.57 0.5M
2022-08-10 83.90 85.79 83.90 85.06 0.4M
2022-08-09 84.20 84.30 82.18 82.29 0.4M
2022-08-08 84.11 84.86 83.44 84.02 0.3M
2022-08-05 82.06 83.90 81.87 83.20 0.3M
2022-08-04 83.50 84.54 82.83 82.98 0.3M
2022-08-03 85.18 85.18 83.39 83.50 0.6M
2022-08-02 83.55 85.59 83.20 84.64 0.6M
2022-08-01 85.00 85.55 83.15 84.49 0.7M
2022-07-29 83.78 86.61 82.47 86.10 1.0M
2022-07-28 83.20 84.88 81.00 83.97 1.3M
2022-07-27 86.80 90.22 86.34 89.51 0.8M
2022-07-26 86.72 87.59 85.95 86.08 0.4M
2022-07-25 86.20 87.29 85.02 87.23 0.4M
2022-07-22 86.60 86.99 84.87 85.53 0.4M
2022-07-21 85.31 86.12 83.82 85.98 0.3M
2022-07-20 85.01 85.74 84.14 85.40 0.5M
2022-07-19 81.75 84.66 81.75 84.59 0.5M
2022-07-18 81.70 81.91 79.99 80.51 0.4M
2022-07-15 80.28 81.25 78.96 80.57 0.5M
2022-07-14 78.66 79.33 77.89 79.29 0.9M
2022-07-13 79.54 80.53 78.87 79.95 0.7M
2022-07-12 79.99 82.06 79.84 80.49 0.8M
2022-07-11 80.12 80.84 79.41 80.27 0.5M
2022-07-08 81.85 82.10 80.39 81.00 0.3M
2022-07-07 81.76 82.55 80.43 82.00 1.1M
2022-07-06 81.26 81.78 79.82 80.29 1.1M
2022-07-05 80.28 81.39 78.68 81.18 0.5M
2022-07-01 82.30 83.44 79.91 82.03 0.4M
2022-06-30 81.43 83.18 80.37 82.14 0.5M
2022-06-29 84.02 84.02 81.65 82.89 0.5M
2022-06-28 85.23 86.35 84.07 84.41 0.5M
2022-06-27 85.35 85.35 83.50 84.34 0.4M
2022-06-24 81.74 85.10 81.06 84.77 0.9M
2022-06-23 82.45 82.69 78.88 80.59 0.6M
2022-06-22 81.21 82.42 80.97 82.22 0.4M
2022-06-21 83.35 83.96 81.49 82.93 0.4M
2022-06-17 82.51 82.88 81.06 81.77 1.3M
2022-06-16 85.59 85.59 80.66 81.37 0.6M
2022-06-15 87.13 88.72 86.34 87.59 0.4M
2022-06-14 87.32 87.70 85.51 86.41 0.4M
2022-06-13 88.14 88.61 86.20 86.82 0.4M
2022-06-10 91.05 92.13 90.31 90.82 0.4M
2022-06-09 95.48 96.11 92.96 93.05 0.5M
2022-06-08 96.51 97.06 95.73 96.39 0.3M
2022-06-07 94.82 97.30 94.59 97.30 0.3M
2022-06-06 94.89 96.27 94.53 96.07 0.4M
2022-06-03 93.59 94.70 93.38 94.39 0.4M
2022-06-02 92.80 94.83 92.41 94.71 0.4M
2022-06-01 93.70 93.75 91.00 91.89 0.4M
2022-05-31 92.90 93.90 91.18 92.91 0.7M
2022-05-27 93.78 94.70 92.13 92.61 0.6M
2022-05-26 92.73 93.25 92.16 92.99 0.4M
2022-05-25 88.74 91.50 88.20 91.27 0.4M
2022-05-24 89.45 89.50 86.73 88.99 0.6M
2022-05-23 89.74 90.71 89.17 90.22 0.6M
2022-05-20 89.92 90.12 86.09 88.50 0.5M
2022-05-19 88.89 90.98 88.50 89.62 0.6M
2022-05-18 91.11 93.04 89.94 90.20 0.7M
2022-05-17 89.35 91.82 89.17 91.71 0.6M
2022-05-16 87.95 88.52 85.39 87.29 0.8M
2022-05-13 87.40 89.16 87.39 88.12 0.7M
2022-05-12 86.59 88.69 85.93 88.19 0.7M
2022-05-11 90.00 91.14 87.10 87.36 0.7M
2022-05-10 92.50 92.75 88.42 89.76 0.7M
2022-05-09 91.60 93.35 90.42 90.81 1.0M
2022-05-06 93.93 94.93 91.05 92.83 0.8M
2022-05-05 96.71 97.01 92.77 93.88 0.6M
2022-05-04 94.66 98.17 94.02 97.89 0.6M
2022-05-03 94.41 95.43 93.66 94.56 0.5M
2022-05-02 92.36 94.45 91.76 93.99 0.5M
2022-04-29 94.09 95.66 92.21 92.44 0.7M
2022-04-28 94.88 94.88 90.99 94.09 1.1M
2022-04-27 93.57 94.69 90.56 94.28 1.1M
2022-04-26 96.27 97.67 94.34 94.36 0.8M
2022-04-25 96.75 98.81 95.26 98.40 0.7M
2022-04-22 98.58 99.05 96.74 97.38 0.6M
2022-04-21 100.90 101.67 98.39 99.21 0.6M
2022-04-20 100.66 101.68 99.58 99.66 0.5M
2022-04-19 97.07 99.96 97.07 99.50 0.5M
2022-04-18 96.90 98.53 96.29 96.83 0.4M
2022-04-14 96.77 98.47 96.74 97.47 0.5M
2022-04-13 94.70 97.16 94.40 96.86 0.7M
2022-04-12 95.57 97.29 93.10 94.33 0.7M
2022-04-11 94.05 96.13 93.34 94.49 1.2M
2022-04-08 94.20 95.20 93.06 93.88 1.2M
2022-04-07 95.75 96.41 95.16 95.50 0.8M
2022-04-06 97.98 98.38 95.71 96.74 0.8M
2022-04-05 100.95 102.02 98.39 98.79 0.9M
2022-04-04 99.21 101.82 97.25 101.47 0.9M
2022-04-01 101.39 102.18 98.72 99.43 0.9M
2022-03-31 106.23 106.47 100.27 100.65 1.0M
2022-03-30 108.65 109.17 105.38 106.52 0.6M
2022-03-29 106.51 109.31 106.20 108.81 0.5M
2022-03-28 107.50 107.50 104.28 106.05 0.6M
2022-03-25 108.09 108.67 106.57 107.54 0.3M
2022-03-24 107.22 108.69 106.32 107.23 0.6M
2022-03-23 107.29 107.99 105.85 106.19 0.3M
2022-03-22 110.11 110.61 107.30 107.84 0.4M
2022-03-21 110.17 111.19 108.57 109.16 0.4M
2022-03-18 108.45 109.79 107.66 109.46 1.6M
2022-03-17 107.96 110.05 107.96 109.15 0.6M
2022-03-16 109.19 110.60 107.43 109.35 0.4M
2022-03-15 106.69 108.64 105.90 108.52 0.4M
2022-03-14 107.99 109.12 105.06 106.23 0.4M
2022-03-11 108.17 109.33 106.47 106.85 0.5M
2022-03-10 106.00 108.15 105.36 107.60 0.4M
2022-03-09 106.92 107.95 106.25 107.25 0.8M
2022-03-08 103.03 108.08 102.28 105.15 0.6M
2022-03-07 105.94 107.03 102.34 102.53 0.7M
2022-03-04 107.71 108.04 103.80 106.30 0.9M
2022-03-03 109.98 110.74 108.73 109.69 0.5M
2022-03-02 107.85 110.62 107.78 109.92 0.5M
2022-03-01 111.26 112.07 106.03 106.82 0.7M
2022-02-28 106.67 113.17 106.67 111.04 0.8M
2022-02-25 105.27 108.68 105.27 108.32 0.5M
2022-02-24 103.31 105.58 101.81 105.23 0.6M
2022-02-23 108.52 109.39 105.09 105.32 0.6M
2022-02-22 110.92 111.46 107.99 108.24 0.5M
2022-02-18 113.12 113.65 110.79 111.16 0.4M
2022-02-17 115.53 115.81 112.82 113.16 0.5M
2022-02-16 114.71 116.89 114.17 116.30 0.4M
2022-02-15 112.49 115.69 112.48 115.42 0.7M
2022-02-14 115.69 116.14 112.02 113.72 0.6M
2022-02-11 115.65 117.03 114.34 115.29 0.7M
2022-02-10 115.16 117.98 114.07 115.83 0.6M
2022-02-09 114.66 116.56 114.66 115.55 0.7M
2022-02-08 112.74 114.25 112.29 114.05 0.5M
2022-02-07 114.18 115.16 111.81 112.21 0.5M
2022-02-04 112.00 114.92 111.28 114.15 0.6M
2022-02-03 113.17 114.16 112.13 112.53 0.6M
2022-02-02 114.81 115.67 112.73 113.70 1.0M
2022-02-01 113.70 116.06 112.95 115.92 0.6M
2022-01-31 110.57 113.82 109.43 113.81 0.7M
2022-01-28 111.59 111.96 109.57 111.87 0.9M
2022-01-27 117.97 119.04 110.90 112.49 0.9M
2022-01-26 116.26 121.70 115.00 116.01 1.3M
2022-01-25 114.14 118.47 111.23 116.77 1.2M
2022-01-24 112.51 116.92 111.49 116.76 0.8M
2022-01-21 117.19 118.47 115.26 115.61 0.5M
2022-01-20 120.82 121.57 117.43 117.65 0.8M
2022-01-19 124.50 124.78 119.96 120.20 0.9M
2022-01-18 122.75 125.16 121.99 124.50 0.5M
2022-01-14 121.21 124.28 121.00 124.13 0.5M
2022-01-13 119.86 123.29 119.86 122.88 0.4M
2022-01-12 120.74 121.42 117.65 118.95 0.8M
2022-01-11 120.01 120.01 117.42 119.98 0.4M
2022-01-10 120.87 120.87 118.03 119.61 0.5M
2022-01-07 117.38 121.21 115.84 119.77 0.6M
2022-01-06 119.87 120.98 118.54 120.34 0.4M
2022-01-05 119.75 121.94 118.62 118.69 0.5M
2022-01-04 115.13 120.58 115.04 119.85 0.5M
2022-01-03 113.09 114.80 112.66 114.00 0.5M