90,050€
-1,95%
Echtzeit-Aktienkurs O'Reilly Automotive Inc
Bid:
Ask:
Aktienkurse zur O'Reilly Automotive Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 18.07.2025 | 79,56 | 79,91 | 78,21 | 79,45 | 0,56% | - |
| 17.07.2025 | 78,21 | 79,87 | 78,12 | 79,01 | 0,78% | 25,00 |
| 16.07.2025 | 78,35 | 79,27 | 77,26 | 78,40 | -0,32% | 3,00 |
| 15.07.2025 | 80,06 | 80,06 | 78,64 | 78,65 | -1,44% | 1,00 |
| 14.07.2025 | 78,18 | 80,12 | 78,09 | 79,80 | 1,82% | 7,00 |
| 11.07.2025 | 79,22 | 79,33 | 77,62 | 78,37 | -0,84% | 7,00 |
| 10.07.2025 | 79,06 | 80,02 | 78,20 | 79,03 | 0,04% | 1,00 |
| 09.07.2025 | 78,47 | 79,09 | 77,50 | 79,00 | 1,07% | 75,00 |
| 08.07.2025 | 78,79 | 79,39 | 77,73 | 78,16 | -1,14% | - |
| 07.07.2025 | 77,06 | 79,20 | 77,06 | 79,06 | 2,62% | 24,00 |
| 04.07.2025 | 77,21 | 77,34 | 76,95 | 77,04 | -0,80% | 30,00 |
| 03.07.2025 | 75,94 | 77,90 | 75,50 | 77,66 | 2,63% | 12,00 |
| 02.07.2025 | 76,71 | 78,16 | 75,58 | 75,67 | -1,43% | - |
| 01.07.2025 | 76,43 | 77,49 | 76,14 | 76,77 | 0,34% | - |
| 30.06.2025 | 75,67 | 76,77 | 75,67 | 76,51 | 0,47% | - |
| 27.06.2025 | 75,48 | 76,58 | 74,91 | 76,15 | 1,03% | - |
| 26.06.2025 | 75,32 | 75,43 | 74,29 | 75,37 | 0,05% | - |
| 25.06.2025 | 76,97 | 77,00 | 75,04 | 75,33 | -1,93% | - |
| 24.06.2025 | 78,90 | 79,44 | 76,49 | 76,81 | -2,56% | - |
| 23.06.2025 | 77,92 | 79,05 | 77,69 | 78,83 | 1,23% | - |
| 20.06.2025 | 75,70 | 78,01 | 75,70 | 77,87 | 2,87% | 30,00 |
| 19.06.2025 | 76,93 | 77,06 | 75,63 | 75,70 | -1,59% | - |
| 18.06.2025 | 77,26 | 77,80 | 76,78 | 76,92 | -0,50% | - |
| 17.06.2025 | 76,39 | 77,87 | 75,55 | 77,31 | 1,46% | - |
| 16.06.2025 | 77,96 | 77,96 | 75,77 | 76,20 | -2,02% | 13,00 |
| 13.06.2025 | 78,49 | 79,53 | 77,43 | 77,77 | -1,11% | 328,00 |
| 12.06.2025 | 78,53 | 78,93 | 77,55 | 78,64 | 0,31% | 13,00 |
| 11.06.2025 | 80,49 | 81,10 | 77,88 | 78,40 | -2,39% | 20,00 |
| 10.06.2025 | 79,62 | 80,60 | 78,39 | 80,32 | -93,19% | - |
| 09.06.2025 | 1.205,25 | 1.213,00 | 1.167,00 | 1.180,00 | -2,46% | - |
| 06.06.2025 | 1.203,25 | 1.224,25 | 1.201,75 | 1.209,75 | 0,94% | - |
| 05.06.2025 | 1.197,25 | 1.202,75 | 1.183,75 | 1.198,50 | 0,15% | 1,00 |
| 04.06.2025 | 1.206,75 | 1.209,50 | 1.186,00 | 1.196,75 | -0,85% | 12,00 |
| 03.06.2025 | 1.198,00 | 1.210,25 | 1.184,00 | 1.207,00 | 0,86% | - |
| 02.06.2025 | 1.214,50 | 1.214,50 | 1.184,75 | 1.196,75 | -0,60% | - |
| 30.05.2025 | 1.194,25 | 1.213,25 | 1.188,00 | 1.204,00 | 1,33% | - |
| 29.05.2025 | 1.209,75 | 1.225,75 | 1.181,25 | 1.188,25 | -1,12% | - |
| 28.05.2025 | 1.202,75 | 1.214,00 | 1.196,00 | 1.201,75 | 0,10% | 8,00 |
| 27.05.2025 | 1.230,25 | 1.232,25 | 1.196,75 | 1.200,50 | -2,64% | 10,00 |
| 26.05.2025 | 1.209,25 | 1.233,00 | 1.204,50 | 1.233,00 | 1,92% | 20,00 |
| 23.05.2025 | 1.210,25 | 1.217,25 | 1.186,75 | 1.209,75 | -0,04% | 10,00 |
| 22.05.2025 | 1.209,75 | 1.227,75 | 1.202,25 | 1.210,25 | -0,06% | 3,00 |
| 21.05.2025 | 1.228,75 | 1.228,75 | 1.201,50 | 1.211,00 | -1,46% | - |
| 20.05.2025 | 1.238,50 | 1.243,25 | 1.228,00 | 1.229,00 | -0,87% | - |
| 19.05.2025 | 1.238,75 | 1.243,75 | 1.214,25 | 1.239,75 | 0,00% | - |
| 16.05.2025 | 1.225,25 | 1.239,75 | 1.218,25 | 1.239,75 | 1,31% | - |
| 15.05.2025 | 1.187,00 | 1.224,25 | 1.174,00 | 1.223,75 | 3,12% | 5,00 |