82,890€
0,07%
Echtzeit-Aktienkurs O'Reilly Automotive Inc.
Bid:
Ask:
Aktienkurse zur O'Reilly Automotive Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2026 | 82,89 | 82,89 | 82,85 | 82,85 | 0,02% | 12,00 |
| 12.11.2026 | 81,92 | 83,46 | 81,73 | 82,83 | 1,77% | 985,00 |
| 11.11.2026 | 79,96 | 81,66 | 78,91 | 81,39 | 1,62% | 16.111,00 |
| 10.11.2026 | 80,10 | 80,83 | 79,13 | 80,09 | 0,11% | 140,00 |
| 09.11.2026 | 81,01 | 81,36 | 79,43 | 80,00 | -0,90% | 77,00 |
| 06.11.2026 | 81,27 | 81,63 | 79,77 | 80,73 | -0,74% | 58,00 |
| 05.11.2026 | 82,23 | 83,97 | 80,58 | 81,33 | -1,09% | 1.141,00 |
| 04.11.2026 | 79,98 | 83,38 | 79,73 | 82,23 | 2,70% | 1.632,00 |
| 03.11.2026 | 81,16 | 81,79 | 80,04 | 80,07 | -1,60% | 500,00 |
| 02.11.2026 | 78,84 | 81,37 | 78,17 | 81,37 | 3,04% | 142,00 |
| 30.10.2026 | 80,69 | 81,62 | 78,80 | 78,97 | -0,11% | 2.592,00 |
| 29.10.2026 | 83,68 | 85,25 | 77,65 | 79,06 | -6,10% | 796,00 |
| 28.10.2026 | 80,84 | 86,61 | 79,23 | 84,20 | 4,30% | 596,00 |
| 27.10.2026 | 81,87 | 82,19 | 80,29 | 80,73 | -0,93% | 643,00 |
| 26.10.2026 | 80,37 | 81,83 | 80,19 | 81,49 | 1,41% | 48,00 |
| 23.10.2026 | 81,78 | 82,44 | 80,32 | 80,36 | -2,04% | 139,00 |
| 22.10.2026 | 79,11 | 82,19 | 78,80 | 82,04 | 3,34% | 81,00 |
| 21.10.2026 | 80,26 | 80,42 | 78,99 | 79,38 | -0,97% | 288,00 |
| 20.10.2026 | 79,42 | 80,78 | 79,11 | 80,16 | 0,91% | 17,00 |
| 19.10.2026 | 79,77 | 80,02 | 79,02 | 79,44 | 0,03% | 151,00 |
| 16.10.2026 | 78,89 | 80,39 | 78,49 | 79,42 | 0,71% | 690,00 |
| 15.10.2026 | 79,10 | 79,10 | 78,75 | 78,86 | 1,49% | - |
| 14.10.2026 | 76,78 | 78,02 | 76,44 | 77,70 | 1,15% | 175,00 |
| 13.10.2026 | 77,76 | 78,32 | 76,76 | 76,82 | -1,11% | 82,00 |
| 12.10.2026 | 77,43 | 78,34 | 76,46 | 77,68 | 0,66% | 550,00 |
| 09.10.2026 | 76,71 | 77,37 | 76,14 | 77,17 | 0,61% | 16,00 |
| 08.10.2026 | 75,57 | 77,34 | 75,11 | 76,70 | 1,90% | 2.666,00 |
| 07.10.2026 | 75,90 | 76,87 | 75,26 | 75,27 | -0,48% | 3.253,00 |
| 06.10.2026 | 74,67 | 75,86 | 74,21 | 75,63 | 1,15% | 119,00 |
| 05.10.2026 | 75,74 | 76,23 | 74,15 | 74,77 | -0,89% | 123,00 |
| 02.10.2026 | 75,63 | 76,25 | 75,02 | 75,44 | -0,25% | 299,00 |
| 01.10.2026 | 75,58 | 76,06 | 74,48 | 75,63 | 0,40% | 501,00 |
| 30.09.2026 | 75,74 | 76,35 | 75,01 | 75,33 | -0,78% | 553,00 |
| 29.09.2026 | 76,04 | 76,31 | 75,26 | 75,92 | -0,20% | 626,00 |
| 28.09.2026 | 75,75 | 76,58 | 75,27 | 76,07 | 0,65% | 592,00 |
| 25.09.2026 | 75,93 | 76,17 | 75,08 | 75,58 | -0,30% | - |
| 24.09.2026 | 75,72 | 76,89 | 75,37 | 75,81 | 0,42% | 216,00 |
| 23.09.2026 | 75,43 | 75,92 | 74,29 | 75,50 | 0,71% | 2.021,00 |
| 22.09.2026 | 72,53 | 75,97 | 72,23 | 74,97 | 3,63% | 806,00 |
| 21.09.2026 | 73,85 | 74,25 | 72,13 | 72,34 | -1,96% | 281,00 |
| 18.09.2026 | 74,00 | 74,34 | 73,14 | 73,79 | -0,24% | 105,00 |
| 17.09.2026 | 73,17 | 74,40 | 72,85 | 73,96 | 1,30% | 66,00 |
| 16.09.2026 | 73,90 | 74,07 | 72,75 | 73,01 | -1,11% | 726,00 |
| 15.09.2026 | 75,22 | 75,62 | 73,67 | 73,83 | -2,28% | 29,00 |
| 14.09.2026 | 74,11 | 75,73 | 74,07 | 75,56 | 1,94% | 727,00 |
| 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 |