78,610€
1,43%
Echtzeit-Aktienkurs O'Reilly Automotive Inc.
Bid:
Ask:
Aktienkurse zur O'Reilly Automotive Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 77,57 | 79,43 | 76,18 | 79,03 | 1,97% | 53,00 |
| 26.02.2026 | 77,50 | 77,73 | 76,79 | 77,50 | 0,38% | - |
| 25.02.2026 | 80,12 | 81,25 | 76,95 | 77,21 | -3,52% | 6,00 |
| 24.02.2026 | 81,21 | 81,43 | 79,73 | 80,03 | -1,50% | 376,00 |
| 23.02.2026 | 78,62 | 81,29 | 78,58 | 81,25 | 2,42% | 1,00 |
| 20.02.2026 | 80,23 | 80,73 | 78,37 | 79,33 | -0,85% | 22,00 |
| 19.02.2026 | 78,72 | 80,08 | 78,28 | 80,01 | 1,88% | 1,00 |
| 18.02.2026 | 78,21 | 79,45 | 77,73 | 78,53 | -0,18% | 173,00 |
| 17.02.2026 | 81,31 | 82,20 | 78,67 | 78,67 | -3,65% | 1,00 |
| 16.02.2026 | 81,46 | 81,92 | 81,46 | 81,65 | 0,11% | 16,00 |
| 13.02.2026 | 80,67 | 82,01 | 79,48 | 81,56 | 0,82% | - |
| 12.02.2026 | 78,98 | 81,06 | 78,80 | 80,90 | 2,12% | 1,00 |
| 11.02.2026 | 78,50 | 79,39 | 77,34 | 79,22 | 0,53% | - |
| 10.02.2026 | 77,82 | 78,92 | 76,38 | 78,80 | 1,35% | - |
| 09.02.2026 | 79,12 | 79,96 | 77,11 | 77,75 | -1,93% | 1,00 |
| 06.02.2026 | 79,38 | 79,76 | 77,19 | 79,28 | 0,69% | 66,00 |
| 05.02.2026 | 78,78 | 81,69 | 78,05 | 78,74 | -4,48% | 193,00 |
| 04.02.2026 | 82,34 | 83,95 | 82,01 | 82,43 | 0,32% | 2,00 |
| 03.02.2026 | 82,68 | 84,11 | 81,97 | 82,17 | -1,02% | 71,00 |
| 02.02.2026 | 84,18 | 84,21 | 81,99 | 83,02 | -0,16% | 94,00 |
| 30.01.2026 | 82,45 | 83,21 | 81,72 | 83,15 | 0,62% | 110,00 |
| 29.01.2026 | 84,75 | 85,20 | 82,39 | 82,64 | -2,59% | 31,00 |
| 28.01.2026 | 83,25 | 85,12 | 83,25 | 84,84 | 1,08% | - |
| 27.01.2026 | 84,30 | 84,69 | 83,42 | 83,93 | -0,39% | - |
| 26.01.2026 | 83,83 | 85,87 | 83,32 | 84,26 | 0,32% | 92,00 |
| 23.01.2026 | 83,95 | 84,73 | 83,72 | 83,99 | -0,24% | - |
| 22.01.2026 | 84,30 | 84,78 | 83,34 | 84,19 | -0,34% | 36,00 |
| 21.01.2026 | 81,55 | 84,73 | 80,57 | 84,48 | 4,31% | 155,00 |
| 20.01.2026 | 80,05 | 81,72 | 79,52 | 80,99 | 0,71% | 48,00 |
| 19.01.2026 | 80,77 | 81,51 | 80,36 | 80,42 | -1,13% | - |
| 16.01.2026 | 80,67 | 82,24 | 79,84 | 81,34 | 0,58% | 1,00 |
| 15.01.2026 | 81,76 | 82,20 | 80,14 | 80,87 | -0,77% | 1,00 |
| 14.01.2026 | 81,19 | 81,80 | 80,54 | 81,50 | 0,47% | - |
| 13.01.2026 | 81,72 | 82,20 | 80,67 | 81,12 | -0,42% | - |
| 12.01.2026 | 80,71 | 82,20 | 79,59 | 81,46 | 1,08% | 35,00 |
| 09.01.2026 | 78,48 | 80,81 | 77,90 | 80,59 | 2,70% | 2,00 |
| 08.01.2026 | 77,57 | 79,16 | 77,35 | 78,47 | 0,47% | 184,00 |
| 07.01.2026 | 77,23 | 78,59 | 77,23 | 78,10 | 0,87% | 146,00 |
| 06.01.2026 | 77,32 | 77,65 | 76,32 | 77,43 | 0,23% | 23,00 |
| 05.01.2026 | 77,45 | 77,70 | 76,26 | 77,25 | 0,36% | 120,00 |
| 02.01.2026 | 77,68 | 78,28 | 76,78 | 76,97 | -1,28% | 303,00 |
| 30.12.2025 | 78,18 | 78,18 | 77,87 | 77,97 | 0,17% | - |
| 29.12.2025 | 78,32 | 79,03 | 77,76 | 77,84 | -0,21% | 189,00 |
| 23.12.2025 | 77,87 | 78,38 | 77,73 | 78,00 | -0,12% | 1,00 |
| 22.12.2025 | 77,70 | 78,14 | 76,97 | 78,09 | 0,15% | 28,00 |
| 19.12.2025 | 78,60 | 78,70 | 77,88 | 77,97 | -0,31% | 196,00 |
| 18.12.2025 | 79,56 | 79,67 | 78,04 | 78,21 | -1,18% | 318,00 |
| 17.12.2025 | 79,02 | 79,76 | 78,63 | 79,14 | -0,34% | - |
| 16.12.2025 | 81,46 | 81,48 | 79,18 | 79,41 | -2,06% | - |
| 15.12.2025 | 80,63 | 81,36 | 79,71 | 81,08 | 1,25% | 98,00 |
| 12.12.2025 | 80,43 | 80,99 | 79,76 | 80,08 | 0,15% | - |
| 11.12.2025 | 80,09 | 80,75 | 79,33 | 79,96 | 0,04% | 22,00 |
| 10.12.2025 | 81,10 | 81,68 | 79,87 | 79,93 | -1,58% | 7,00 |
| 09.12.2025 | 84,52 | 84,52 | 80,14 | 81,21 | -3,84% | - |
| 08.12.2025 | 84,95 | 85,22 | 84,32 | 84,45 | -0,52% | 10,00 |
| 05.12.2025 | 85,57 | 86,12 | 84,11 | 84,89 | -0,63% | 26,00 |
| 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 |