75,195€
-1,92%
Echtzeit-Aktienkurs O'Reilly Automotive Inc.
Bid:
Ask:
Aktienkurse zur O'Reilly Automotive Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.07.2026 | 76,74 | 76,77 | 75,45 | 75,60 | -1,39% | 5,00 |
| 13.07.2026 | 75,58 | 77,20 | 75,38 | 76,67 | 1,31% | 2,00 |
| 10.07.2026 | 73,81 | 75,74 | 73,44 | 75,67 | 1,77% | 27,00 |
| 09.07.2026 | 74,44 | 74,61 | 73,37 | 74,36 | 0,05% | - |
| 08.07.2026 | 75,93 | 76,40 | 74,14 | 74,32 | -1,65% | - |
| 07.07.2026 | 74,33 | 75,93 | 73,79 | 75,57 | 3,09% | - |
| 06.07.2026 | 79,06 | 79,44 | 72,47 | 73,31 | -6,99% | - |
| 03.07.2026 | 78,92 | 79,01 | 78,46 | 78,82 | -0,51% | - |
| 02.07.2026 | 81,46 | 81,87 | 77,03 | 79,22 | -2,68% | 1,00 |
| 01.07.2026 | 80,63 | 81,66 | 80,01 | 81,40 | 1,23% | - |
| 30.06.2026 | 78,94 | 80,80 | 78,40 | 80,41 | 1,58% | 2,00 |
| 29.06.2026 | 78,17 | 81,03 | 77,88 | 79,16 | 0,80% | 20,00 |
| 26.06.2026 | 76,43 | 79,05 | 75,74 | 78,54 | 2,62% | - |
| 25.06.2026 | 77,33 | 77,44 | 75,77 | 76,53 | -1,67% | - |
| 24.06.2026 | 76,88 | 78,15 | 76,58 | 77,83 | 1,18% | - |
| 23.06.2026 | 74,80 | 77,30 | 74,46 | 76,92 | 2,79% | - |
| 22.06.2026 | 75,95 | 76,50 | 74,20 | 74,84 | 0,11% | 45,00 |
| 19.06.2026 | 75,68 | 75,84 | 73,75 | 74,75 | -0,97% | 37,00 |
| 18.06.2026 | 77,19 | 77,83 | 75,25 | 75,48 | -1,74% | 8,00 |
| 17.06.2026 | 78,14 | 78,66 | 76,43 | 76,82 | -1,62% | - |
| 16.06.2026 | 77,77 | 78,80 | 77,44 | 78,08 | 0,53% | - |
| 15.06.2026 | 77,97 | 79,16 | 77,02 | 77,67 | -1,00% | - |
| 12.06.2026 | 77,82 | 78,86 | 76,49 | 78,45 | 1,02% | 1,00 |
| 11.06.2026 | 77,94 | 79,54 | 77,51 | 77,66 | -0,54% | - |
| 10.06.2026 | 77,52 | 79,01 | 76,68 | 78,08 | 1,02% | - |
| 09.06.2026 | 77,10 | 78,36 | 76,12 | 77,29 | -0,01% | - |
| 08.06.2026 | 78,22 | 78,50 | 77,06 | 77,30 | -1,26% | - |
| 05.06.2026 | 76,13 | 78,60 | 75,82 | 78,29 | 3,12% | - |
| 04.06.2026 | 75,75 | 77,20 | 75,12 | 75,92 | 0,98% | 1,00 |
| 03.06.2026 | 74,18 | 75,78 | 73,64 | 75,18 | 1,35% | - |
| 02.06.2026 | 74,16 | 74,49 | 73,32 | 74,18 | -0,52% | - |
| 01.06.2026 | 74,60 | 75,45 | 73,62 | 74,56 | -0,37% | 214,00 |
| 29.05.2026 | 76,26 | 76,83 | 74,79 | 74,84 | -2,00% | - |
| 28.05.2026 | 77,19 | 77,21 | 75,61 | 76,37 | -0,29% | - |
| 27.05.2026 | 77,39 | 77,72 | 75,89 | 76,60 | 0,01% | - |
| 26.05.2026 | 79,57 | 79,57 | 74,68 | 76,59 | -3,73% | - |
| 25.05.2026 | 79,10 | 79,62 | 78,78 | 79,56 | 0,60% | 8,00 |
| 22.05.2026 | 79,37 | 80,27 | 78,87 | 79,08 | -0,70% | - |
| 21.05.2026 | 79,33 | 80,88 | 78,74 | 79,64 | 0,00% | 1,00 |
| 20.05.2026 | 79,26 | 80,05 | 78,48 | 79,64 | 0,73% | - |
| 19.05.2026 | 78,87 | 80,15 | 78,05 | 79,06 | 0,61% | - |
| 18.05.2026 | 76,11 | 78,69 | 75,53 | 78,58 | 3,08% | - |
| 15.05.2026 | 76,74 | 77,97 | 76,16 | 76,24 | -0,59% | - |
| 14.05.2026 | 76,40 | 77,73 | 76,00 | 76,69 | 0,00% | - |
| 13.05.2026 | 77,59 | 78,74 | 75,82 | 76,69 | -1,85% | - |
| 12.05.2026 | 77,45 | 79,07 | 76,94 | 78,13 | 0,85% | 80,00 |
| 11.05.2026 | 79,02 | 79,26 | 76,67 | 77,48 | -2,10% | - |
| 08.05.2026 | 80,37 | 81,07 | 79,07 | 79,14 | -1,89% | - |
| 07.05.2026 | 80,66 | 80,99 | 79,81 | 80,66 | -0,33% | - |
| 06.05.2026 | 81,25 | 81,72 | 79,97 | 80,93 | -0,43% | - |
| 05.05.2026 | 80,05 | 81,69 | 79,84 | 81,28 | 1,37% | - |
| 04.05.2026 | 82,49 | 83,90 | 79,65 | 80,19 | -4,88% | 14,00 |
| 30.04.2026 | 80,40 | 85,21 | 78,96 | 84,30 | 7,65% | 65,00 |
| 29.04.2026 | 77,22 | 78,64 | 77,12 | 78,31 | 0,12% | - |
| 28.04.2026 | 78,52 | 79,88 | 77,93 | 78,22 | -0,60% | - |
| 27.04.2026 | 79,45 | 80,45 | 78,68 | 78,69 | -1,19% | - |
| 24.04.2026 | 79,23 | 79,92 | 78,33 | 79,64 | -0,29% | - |
| 23.04.2026 | 80,46 | 80,75 | 78,91 | 79,87 | -0,25% | - |
| 22.04.2026 | 79,91 | 80,80 | 79,73 | 80,07 | 0,72% | 10,00 |
| 21.04.2026 | 78,83 | 79,89 | 78,27 | 79,50 | 0,93% | 30,00 |
| 20.04.2026 | 79,56 | 80,28 | 78,59 | 78,77 | -1,06% | - |
| 17.04.2026 | 79,44 | 79,84 | 78,48 | 79,61 | 1,02% | 29,00 |
| 16.04.2026 | 79,40 | 80,05 | 78,65 | 78,81 | -0,52% | - |
| 15.04.2026 | 79,28 | 79,93 | 78,58 | 79,22 | -0,08% | - |
| 14.04.2026 | 79,95 | 79,97 | 78,91 | 79,28 | -0,53% | - |
| 13.04.2026 | 79,59 | 80,07 | 78,71 | 79,71 | 0,49% | - |
| 10.04.2026 | 80,78 | 80,78 | 78,73 | 79,32 | -1,69% | 8,00 |
| 09.04.2026 | 79,80 | 80,84 | 78,75 | 80,69 | 1,60% | 3,00 |
| 08.04.2026 | 78,24 | 80,05 | 78,14 | 79,42 | 0,89% | 2,00 |
| 07.04.2026 | 79,41 | 79,86 | 78,21 | 78,72 | -0,71% | - |
| 02.04.2026 | 79,23 | 79,90 | 78,38 | 79,28 | -0,05% | 10,00 |
| 01.04.2026 | 79,68 | 80,21 | 78,95 | 79,32 | -0,68% | - |
| 31.03.2026 | 80,24 | 81,28 | 79,07 | 79,86 | -0,44% | 1,00 |
| 30.03.2026 | 78,30 | 80,80 | 78,25 | 80,21 | 2,56% | - |
| 27.03.2026 | 79,98 | 81,10 | 78,21 | 78,21 | -2,19% | 20,00 |
| 26.03.2026 | 78,44 | 80,65 | 78,22 | 79,96 | 1,86% | - |
| 25.03.2026 | 75,79 | 78,60 | 75,79 | 78,50 | 3,14% | - |
| 24.03.2026 | 76,01 | 76,72 | 75,93 | 76,11 | -0,30% | 123,00 |
| 23.03.2026 | 75,44 | 78,00 | 74,00 | 76,34 | 1,01% | 250,00 |
| 20.03.2026 | 76,13 | 76,74 | 75,16 | 75,58 | -0,28% | 61,00 |
| 19.03.2026 | 76,62 | 77,23 | 75,32 | 75,79 | -0,82% | - |
| 18.03.2026 | 77,48 | 78,13 | 75,72 | 76,42 | -1,16% | 7,00 |
| 17.03.2026 | 78,61 | 79,08 | 77,31 | 77,32 | -1,57% | - |
| 16.03.2026 | 80,47 | 80,58 | 78,11 | 78,55 | -1,98% | 2,00 |
| 13.03.2026 | 80,96 | 81,72 | 79,64 | 80,14 | -1,00% | 22,00 |
| 12.03.2026 | 81,53 | 82,97 | 80,41 | 80,95 | -0,88% | 25,00 |
| 11.03.2026 | 81,56 | 81,98 | 81,11 | 81,67 | -0,13% | 6,00 |
| 10.03.2026 | 81,31 | 82,47 | 80,71 | 81,78 | 0,52% | - |
| 09.03.2026 | 82,51 | 85,30 | 80,63 | 81,36 | -0,61% | 1,00 |
| 06.03.2026 | 81,27 | 82,41 | 80,29 | 81,86 | 0,53% | - |
| 05.03.2026 | 81,01 | 82,05 | 80,47 | 81,43 | 0,02% | - |
| 04.03.2026 | 80,79 | 81,52 | 79,67 | 81,41 | 0,14% | - |
| 03.03.2026 | 81,29 | 82,36 | 79,96 | 81,30 | -0,04% | 202,00 |
| 02.03.2026 | 78,68 | 81,43 | 77,55 | 81,33 | 2,91% | - |
| 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 |