76,740€
0,07%
Echtzeit-Aktienkurs O'Reilly Automotive Inc
Bid:
Ask:
Aktienkurse zur O'Reilly Automotive Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | - |