74,090€
0,60%
Echtzeit-Aktienkurs O'Reilly Automotive Inc
Bid:
Ask:
Aktienkurse zur O'Reilly Automotive Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 73,56 | 74,39 | 73,48 | 74,12 | 0,64% | - |
| 10.09.2026 | 74,07 | 74,39 | 73,16 | 73,65 | -0,49% | 3.637,00 |
| 09.09.2026 | 73,63 | 74,49 | 72,96 | 74,01 | 0,17% | 664,00 |
| 08.09.2026 | 75,19 | 75,40 | 73,60 | 73,89 | -1,63% | 269,00 |
| 07.09.2026 | 75,35 | 75,49 | 74,89 | 75,11 | -0,73% | 55,00 |
| 04.09.2026 | 74,83 | 75,91 | 74,66 | 75,67 | 0,69% | 1.397,00 |
| 03.09.2026 | 75,32 | 76,01 | 74,68 | 75,15 | 0,13% | 98,00 |
| 02.09.2026 | 76,26 | 76,44 | 74,57 | 75,05 | -1,12% | 551,00 |
| 01.09.2026 | 76,42 | 76,91 | 75,44 | 75,90 | -0,94% | 696,00 |
| 31.08.2026 | 76,38 | 76,90 | 75,88 | 76,62 | 0,25% | 14,00 |
| 28.08.2026 | 75,41 | 76,57 | 75,18 | 76,43 | 1,41% | 90,00 |
| 27.08.2026 | 76,85 | 76,88 | 75,31 | 75,37 | -1,96% | 360,00 |
| 26.08.2026 | 77,60 | 77,96 | 76,62 | 76,88 | -0,61% | 596,00 |
| 25.08.2026 | 77,85 | 78,33 | 77,32 | 77,35 | -0,50% | 1.179,00 |
| 24.08.2026 | 76,54 | 78,35 | 76,46 | 77,74 | 1,85% | - |
| 21.08.2026 | 76,20 | 77,10 | 75,66 | 76,33 | 0,08% | 956,00 |
| 20.08.2026 | 76,78 | 76,88 | 75,61 | 76,27 | -2,37% | 24,00 |
| 19.08.2026 | 78,55 | 79,55 | 77,60 | 78,12 | -3,85% | 309,00 |
| 05.05.2026 | 80,36 | 81,69 | 80,05 | 81,25 | 1,49% | 714,00 |
| 04.05.2026 | 82,37 | 83,66 | 79,62 | 80,05 | -5,83% | 111,00 |
| 30.04.2026 | 80,42 | 85,29 | 78,65 | 85,01 | 2,63% | 3.884,00 |
| 29.04.2026 | 78,13 | 83,84 | 77,11 | 82,83 | 5,96% | 350,00 |
| 28.04.2026 | 78,81 | 79,88 | 77,43 | 78,17 | -0,67% | 1.355,00 |
| 27.04.2026 | 79,35 | 79,90 | 78,44 | 78,70 | -0,96% | 131,00 |
| 24.04.2026 | 79,67 | 79,92 | 78,35 | 79,46 | -0,10% | 1.869,00 |
| 23.04.2026 | 80,16 | 80,40 | 78,81 | 79,54 | -0,05% | 797,00 |
| 22.04.2026 | 80,02 | 80,79 | 79,43 | 79,58 | -0,46% | 492,00 |
| 21.04.2026 | 78,69 | 80,28 | 78,21 | 79,95 | 1,50% | 163,00 |
| 20.04.2026 | 79,35 | 80,10 | 78,59 | 78,77 | -1,10% | 49,00 |
| 17.04.2026 | 78,94 | 79,85 | 78,34 | 79,64 | 0,25% | 80,00 |
| 16.04.2026 | 79,44 | 80,03 | 78,51 | 79,45 | 0,63% | 491,00 |
| 15.04.2026 | 79,47 | 79,61 | 78,58 | 78,95 | -0,42% | 391,00 |
| 14.04.2026 | 79,45 | 79,86 | 78,96 | 79,28 | -0,82% | 142,00 |
| 13.04.2026 | 79,31 | 80,27 | 78,76 | 79,94 | 0,68% | 315,00 |
| 10.04.2026 | 80,32 | 80,81 | 78,66 | 79,40 | -1,71% | 698,00 |
| 09.04.2026 | 79,83 | 80,99 | 79,01 | 80,78 | 1,24% | 976,00 |
| 08.04.2026 | 79,54 | 80,04 | 78,15 | 79,79 | 1,33% | 1.746,00 |
| 07.04.2026 | 79,35 | 79,85 | 78,66 | 78,74 | -0,87% | 523,00 |
| 02.04.2026 | 79,42 | 79,89 | 78,71 | 79,44 | 0,25% | 250,00 |
| 01.04.2026 | 79,66 | 80,20 | 78,96 | 79,24 | -0,75% | 300,00 |
| 31.03.2026 | 80,61 | 81,19 | 79,07 | 79,83 | -0,65% | 210,00 |
| 30.03.2026 | 78,52 | 80,80 | 78,44 | 80,35 | 2,67% | 911,00 |
| 27.03.2026 | 80,14 | 80,78 | 77,92 | 78,26 | -2,17% | 39,00 |
| 26.03.2026 | 78,42 | 80,65 | 78,26 | 80,00 | 1,46% | 2.135,00 |
| 25.03.2026 | 76,27 | 78,87 | 75,91 | 78,85 | 3,96% | 59,00 |
| 24.03.2026 | 76,58 | 76,76 | 75,72 | 75,84 | -0,72% | 285,00 |
| 23.03.2026 | 74,77 | 77,98 | 74,00 | 76,39 | 1,20% | 3.059,00 |
| 20.03.2026 | 75,97 | 76,74 | 75,13 | 75,49 | -0,59% | 724,00 |
| 19.03.2026 | 76,57 | 77,23 | 75,31 | 75,94 | -0,73% | 641,00 |
| 18.03.2026 | 77,91 | 78,00 | 75,71 | 76,50 | -1,27% | 826,00 |
| 17.03.2026 | 78,72 | 79,07 | 77,15 | 77,48 | -1,42% | 322,00 |
| 16.03.2026 | 80,65 | 80,65 | 78,11 | 78,60 | -1,96% | 915,00 |
| 13.03.2026 | 80,92 | 81,62 | 79,62 | 80,17 | -0,75% | 838,00 |
| 12.03.2026 | 81,60 | 82,97 | 80,40 | 80,78 | -0,90% | 941,00 |
| 11.03.2026 | 81,43 | 81,99 | 81,10 | 81,51 | -0,09% | 905,00 |
| 10.03.2026 | 81,68 | 82,26 | 80,71 | 81,58 | 0,35% | 78,00 |
| 09.03.2026 | 82,01 | 82,97 | 80,65 | 81,30 | -0,18% | 171,00 |
| 06.03.2026 | 81,30 | 82,40 | 80,82 | 81,44 | 0,22% | 219,00 |
| 05.03.2026 | 81,17 | 81,76 | 80,59 | 81,27 | 0,33% | - |
| 04.03.2026 | 80,78 | 81,53 | 79,94 | 81,00 | 0,24% | 360,00 |
| 03.03.2026 | 81,38 | 81,88 | 79,99 | 80,81 | -0,59% | 378,00 |
| 02.03.2026 | 79,98 | 81,43 | 78,65 | 81,29 | 2,49% | 1.497,00 |
| 27.02.2026 | 77,45 | 79,49 | 76,32 | 79,31 | 2,49% | 528,00 |
| 26.02.2026 | 77,38 | 77,74 | 76,82 | 77,38 | -0,06% | 548,00 |
| 25.02.2026 | 79,90 | 80,23 | 76,95 | 77,43 | -3,37% | 848,00 |
| 24.02.2026 | 81,00 | 81,36 | 79,73 | 80,13 | -1,01% | 279,00 |
| 23.02.2026 | 79,04 | 81,34 | 78,68 | 80,95 | 1,97% | 292,00 |
| 20.02.2026 | 80,09 | 80,69 | 78,37 | 79,38 | -0,72% | 502,00 |
| 19.02.2026 | 78,62 | 80,13 | 78,46 | 79,96 | 1,61% | 410,00 |
| 18.02.2026 | 78,24 | 79,56 | 77,73 | 78,69 | 0,72% | 913,00 |
| 17.02.2026 | 81,60 | 82,25 | 78,02 | 78,13 | -4,21% | 454,00 |
| 16.02.2026 | 81,50 | 81,90 | 81,50 | 81,56 | 0,14% | 285,00 |
| 13.02.2026 | 80,33 | 82,00 | 79,96 | 81,45 | 1,53% | 1.264,00 |
| 12.02.2026 | 79,29 | 81,05 | 78,82 | 80,22 | 1,20% | 680,00 |
| 11.02.2026 | 78,61 | 79,39 | 77,87 | 79,27 | 0,90% | 1.869,00 |
| 10.02.2026 | 77,83 | 78,91 | 76,38 | 78,56 | 0,95% | 1.756,00 |
| 09.02.2026 | 79,27 | 79,55 | 77,07 | 77,82 | -2,42% | 628,00 |
| 06.02.2026 | 78,72 | 79,77 | 77,18 | 79,75 | 1,15% | 396,00 |
| 05.02.2026 | 79,48 | 82,00 | 78,05 | 78,84 | 0,46% | 4.690,00 |
| 04.02.2026 | 82,06 | 83,94 | 76,23 | 78,48 | -4,44% | 2.087,00 |
| 03.02.2026 | 82,92 | 84,11 | 81,94 | 82,13 | -1,14% | 1.124,00 |
| 02.02.2026 | 82,91 | 83,68 | 81,98 | 83,08 | 0,07% | 650,00 |
| 30.01.2026 | 82,71 | 83,21 | 81,52 | 83,02 | 0,56% | 307,00 |
| 29.01.2026 | 84,49 | 85,29 | 82,38 | 82,56 | -2,60% | 389,00 |
| 28.01.2026 | 83,82 | 85,21 | 83,32 | 84,76 | 1,45% | 597,00 |
| 27.01.2026 | 84,44 | 84,67 | 83,39 | 83,55 | -0,97% | 887,00 |
| 26.01.2026 | 83,53 | 85,89 | 83,39 | 84,37 | 0,55% | 429,00 |
| 23.01.2026 | 84,19 | 84,75 | 83,77 | 83,91 | -0,25% | 400,00 |
| 22.01.2026 | 84,56 | 84,59 | 83,33 | 84,12 | -0,53% | 625,00 |
| 21.01.2026 | 81,31 | 84,72 | 80,93 | 84,57 | 4,10% | 1.632,00 |
| 20.01.2026 | 81,08 | 81,71 | 79,48 | 81,24 | 1,50% | 18,00 |
| 19.01.2026 | 81,10 | 81,10 | 80,03 | 80,04 | -1,95% | 679,00 |
| 16.01.2026 | 80,60 | 81,73 | 79,84 | 81,63 | 1,20% | 366,00 |
| 15.01.2026 | 81,69 | 82,19 | 80,14 | 80,66 | -1,18% | 669,00 |
| 14.01.2026 | 81,24 | 81,78 | 80,69 | 81,62 | 0,44% | 920,00 |
| 13.01.2026 | 82,01 | 82,19 | 80,67 | 81,26 | -0,84% | 273,00 |
| 12.01.2026 | 80,06 | 82,20 | 79,69 | 81,95 | 1,69% | 509,00 |
| 09.01.2026 | 78,67 | 80,82 | 78,31 | 80,59 | 2,57% | 277,00 |
| 08.01.2026 | 77,77 | 79,18 | 77,33 | 78,57 | 1,03% | 1.146,00 |
| 07.01.2026 | 77,27 | 78,60 | 77,12 | 77,77 | 0,57% | 580,00 |