84,430€
-1,17%
Echtzeit-Aktienkurs O'Reilly Automotive Inc.
Bid:
Ask:
Aktienkurse zur O'Reilly Automotive Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 85,57 | 86,12 | 84,58 | 84,63 | -0,94% | - |
| 04.12.2025 | 84,65 | 85,79 | 84,21 | 85,43 | 0,78% | 8,00 |
| 03.12.2025 | 85,83 | 86,67 | 84,61 | 84,77 | -1,53% | - |
| 02.12.2025 | 87,06 | 87,30 | 85,21 | 86,09 | -1,53% | 3,00 |
| 01.12.2025 | 87,71 | 88,17 | 86,79 | 87,43 | -0,30% | 2,00 |
| 28.11.2025 | 87,72 | 87,91 | 87,08 | 87,69 | 0,23% | 1,00 |
| 27.11.2025 | 87,40 | 87,70 | 87,40 | 87,49 | -0,30% | - |
| 26.11.2025 | 87,45 | 88,33 | 87,12 | 87,75 | 0,10% | 18,00 |
| 25.11.2025 | 85,98 | 87,72 | 85,72 | 87,66 | 2,06% | - |
| 24.11.2025 | 87,49 | 87,49 | 85,62 | 85,89 | -2,04% | - |
| 21.11.2025 | 85,93 | 88,08 | 85,82 | 87,68 | 2,02% | 13,00 |
| 20.11.2025 | 85,64 | 86,39 | 84,89 | 85,94 | 0,41% | 259,00 |
| 19.11.2025 | 85,17 | 86,02 | 84,75 | 85,59 | 0,50% | 8,00 |
| 18.11.2025 | 85,56 | 86,49 | 85,10 | 85,16 | -0,76% | 2,00 |
| 17.11.2025 | 84,99 | 86,04 | 84,44 | 85,81 | 0,87% | 40,00 |
| 14.11.2025 | 84,92 | 86,25 | 84,07 | 85,07 | 0,66% | 3,00 |
| 13.11.2025 | 84,89 | 85,66 | 84,32 | 84,51 | -0,79% | 1,00 |
| 12.11.2025 | 85,69 | 86,30 | 84,85 | 85,18 | -0,53% | - |
| 11.11.2025 | 84,60 | 85,75 | 84,16 | 85,63 | 1,07% | 77,00 |
| 10.11.2025 | 83,94 | 84,91 | 82,79 | 84,72 | 0,77% | 16,00 |
| 07.11.2025 | 82,02 | 84,14 | 81,61 | 84,07 | 2,45% | 40,00 |
| 06.11.2025 | 82,51 | 82,97 | 81,27 | 82,06 | -0,87% | - |
| 05.11.2025 | 81,65 | 83,77 | 81,65 | 82,78 | 1,26% | 2,00 |
| 04.11.2025 | 79,66 | 81,75 | 78,79 | 81,75 | 2,89% | 11,00 |
| 03.11.2025 | 81,96 | 82,41 | 78,30 | 79,45 | -3,04% | 113,00 |
| 31.10.2025 | 81,86 | 82,98 | 81,78 | 81,94 | 0,20% | 136,00 |
| 30.10.2025 | 81,48 | 83,21 | 81,35 | 81,78 | -0,24% | 5,00 |
| 29.10.2025 | 82,53 | 83,13 | 81,16 | 81,98 | -1,61% | 40,00 |
| 28.10.2025 | 82,47 | 83,98 | 82,06 | 83,32 | 1,02% | 7,00 |
| 27.10.2025 | 83,64 | 84,42 | 81,87 | 82,48 | -1,58% | 39,00 |
| 24.10.2025 | 84,43 | 85,47 | 83,80 | 83,80 | -1,59% | 26,00 |
| 23.10.2025 | 87,26 | 88,22 | 81,07 | 85,15 | -2,33% | 158,00 |
| 22.10.2025 | 87,54 | 87,81 | 86,30 | 87,18 | 0,33% | 21,00 |
| 21.10.2025 | 86,76 | 87,41 | 86,52 | 86,89 | 0,18% | 1,00 |
| 20.10.2025 | 87,29 | 87,89 | 85,46 | 86,73 | -0,24% | 47,00 |
| 17.10.2025 | 86,57 | 87,75 | 85,54 | 86,94 | 0,24% | 5,00 |
| 16.10.2025 | 87,56 | 88,14 | 86,55 | 86,73 | -1,03% | 27,00 |
| 15.10.2025 | 89,24 | 89,32 | 87,56 | 87,63 | -0,81% | 64,00 |
| 14.10.2025 | 88,53 | 89,78 | 88,29 | 88,35 | -0,62% | 125,00 |
| 13.10.2025 | 88,35 | 89,17 | 87,90 | 88,90 | 0,97% | 14,00 |
| 10.10.2025 | 86,23 | 88,43 | 85,88 | 88,05 | 1,67% | 12,00 |
| 09.10.2025 | 87,16 | 87,49 | 86,39 | 86,60 | -0,21% | 5,00 |
| 08.10.2025 | 87,84 | 88,37 | 86,65 | 86,78 | -0,69% | 18,00 |
| 07.10.2025 | 88,19 | 89,20 | 86,62 | 87,38 | -0,75% | 26,00 |
| 06.10.2025 | 89,42 | 90,17 | 87,55 | 88,04 | -1,52% | 122,00 |
| 03.10.2025 | 89,50 | 89,86 | 88,68 | 89,40 | -0,20% | - |
| 02.10.2025 | 90,05 | 90,25 | 88,60 | 89,58 | -0,81% | 70,00 |
| 01.10.2025 | 91,80 | 92,14 | 90,25 | 90,31 | -1,67% | - |
| 30.09.2025 | 91,70 | 92,55 | 91,40 | 91,84 | 0,10% | 37,00 |
| 29.09.2025 | 91,02 | 91,83 | 90,17 | 91,75 | 1,30% | 45,00 |
| 26.09.2025 | 89,41 | 90,90 | 88,65 | 90,57 | 0,87% | 46,00 |
| 25.09.2025 | 88,15 | 89,99 | 87,94 | 89,79 | 1,84% | - |
| 24.09.2025 | 87,90 | 88,70 | 87,54 | 88,17 | 0,89% | 12,00 |
| 23.09.2025 | 87,66 | 88,25 | 85,64 | 87,39 | -0,14% | 682,00 |
| 22.09.2025 | 87,98 | 88,84 | 87,36 | 87,51 | -1,17% | 10,00 |
| 19.09.2025 | 87,94 | 88,85 | 87,91 | 88,55 | 0,47% | 1,00 |
| 18.09.2025 | 88,91 | 89,55 | 87,80 | 88,14 | -0,43% | 74,00 |
| 17.09.2025 | 89,18 | 89,60 | 87,53 | 88,52 | -0,81% | 138,00 |
| 16.09.2025 | 90,21 | 90,67 | 89,10 | 89,24 | -1,25% | 16,00 |
| 15.09.2025 | 91,39 | 92,03 | 89,79 | 90,37 | -1,23% | 33,00 |
| 12.09.2025 | 91,96 | 92,63 | 91,37 | 91,50 | 0,01% | - |
| 11.09.2025 | 89,86 | 92,07 | 89,61 | 91,49 | 1,96% | 125,00 |
| 10.09.2025 | 90,45 | 91,45 | 89,47 | 89,73 | -1,69% | 1,00 |
| 09.09.2025 | 90,65 | 91,37 | 89,61 | 91,27 | 0,86% | 1,00 |
| 08.09.2025 | 89,40 | 90,57 | 88,93 | 90,49 | 1,23% | 105,00 |
| 05.09.2025 | 90,10 | 90,31 | 88,23 | 89,39 | -0,84% | - |
| 04.09.2025 | 88,89 | 90,24 | 88,88 | 90,15 | 1,30% | 11,00 |
| 03.09.2025 | 88,44 | 89,14 | 88,26 | 88,99 | 0,42% | 480,00 |
| 02.09.2025 | 89,38 | 89,65 | 88,22 | 88,62 | -0,76% | 1,00 |
| 01.09.2025 | 88,89 | 90,31 | 88,46 | 89,30 | 0,76% | 9,00 |
| 29.08.2025 | 89,06 | 90,50 | 87,69 | 88,63 | -0,43% | 15,00 |
| 28.08.2025 | 89,50 | 89,79 | 88,49 | 89,01 | -0,51% | - |
| 27.08.2025 | 88,91 | 89,51 | 88,65 | 89,47 | 0,91% | 18,00 |
| 26.08.2025 | 88,35 | 89,18 | 87,59 | 88,66 | 0,40% | - |
| 25.08.2025 | 87,32 | 88,58 | 87,12 | 88,31 | 1,21% | 2,00 |
| 22.08.2025 | 88,87 | 89,51 | 87,10 | 87,25 | -1,58% | - |
| 21.08.2025 | 89,18 | 89,91 | 88,43 | 88,65 | -0,67% | - |
| 20.08.2025 | 88,53 | 89,63 | 88,07 | 89,25 | 0,86% | 4,00 |
| 19.08.2025 | 86,84 | 88,54 | 86,70 | 88,49 | 1,83% | - |
| 18.08.2025 | 86,63 | 87,69 | 86,45 | 86,90 | 0,20% | - |
| 15.08.2025 | 87,68 | 87,68 | 86,15 | 86,73 | -0,45% | 7,00 |
| 14.08.2025 | 87,72 | 88,68 | 87,07 | 87,12 | -0,72% | - |
| 13.08.2025 | 87,44 | 88,18 | 86,31 | 87,75 | 0,50% | 4,00 |
| 12.08.2025 | 88,67 | 89,39 | 86,93 | 87,31 | -2,20% | 136,00 |
| 11.08.2025 | 88,89 | 89,29 | 88,11 | 89,27 | 0,60% | - |
| 08.08.2025 | 88,73 | 89,41 | 88,51 | 88,74 | 0,02% | 3,00 |
| 07.08.2025 | 89,46 | 90,24 | 88,37 | 88,72 | -1,00% | 1,00 |
| 06.08.2025 | 88,31 | 89,79 | 87,97 | 89,62 | 1,41% | 101,00 |
| 05.08.2025 | 87,76 | 88,56 | 85,06 | 88,37 | 0,78% | 29,00 |
| 04.08.2025 | 85,62 | 87,91 | 84,87 | 87,69 | 2,83% | 19,00 |
| 01.08.2025 | 86,40 | 86,41 | 84,77 | 85,28 | -0,99% | 16,00 |
| 31.07.2025 | 86,09 | 87,48 | 85,87 | 86,13 | -1,06% | - |
| 30.07.2025 | 86,05 | 87,71 | 85,20 | 87,05 | 1,71% | - |
| 29.07.2025 | 83,92 | 86,36 | 83,92 | 85,59 | 1,97% | 113,00 |
| 28.07.2025 | 83,63 | 84,57 | 83,07 | 83,94 | 0,94% | 7,00 |
| 25.07.2025 | 84,04 | 84,89 | 82,98 | 83,16 | -0,57% | 36,00 |
| 24.07.2025 | 80,07 | 85,02 | 79,43 | 83,64 | 3,21% | 1,00 |
| 23.07.2025 | 81,38 | 81,80 | 80,45 | 81,04 | -0,17% | - |
| 22.07.2025 | 80,23 | 81,69 | 80,12 | 81,18 | 1,73% | 2,00 |
| 21.07.2025 | 79,28 | 80,26 | 78,81 | 79,80 | 0,44% | - |