97,100$
-0,93%
Echtzeit-Aktienkurs O'Reilly Automotive Inc.
Bid:
Ask:
Aktienkurse zur O'Reilly Automotive Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2026 | 97,22 | 99,20 | 96,82 | 97,10 | -0,93% | 6.567.891,00 |
| 02.02.2026 | 98,54 | 98,73 | 96,68 | 98,01 | -0,41% | 5.789.687,00 |
| 30.01.2026 | 98,36 | 98,86 | 97,34 | 98,41 | -0,45% | 6.135.547,00 |
| 29.01.2026 | 101,38 | 102,00 | 98,46 | 98,85 | -2,49% | 4.785.823,00 |
| 28.01.2026 | 100,62 | 101,69 | 99,95 | 101,37 | 0,75% | 5.102.454,00 |
| 27.01.2026 | 100,24 | 101,20 | 100,00 | 100,62 | 0,38% | 4.688.395,00 |
| 26.01.2026 | 99,76 | 102,11 | 99,64 | 100,24 | 1,38% | 6.396.051,00 |
| 22.01.2026 | 98,27 | 99,31 | 97,71 | 98,88 | 0,10% | 4.905.742,00 |
| 21.01.2026 | 95,16 | 98,97 | 94,95 | 98,78 | 3,72% | 7.009.298,00 |
| 20.01.2026 | 94,38 | 95,81 | 94,07 | 95,24 | 0,57% | 6.124.698,00 |
| 16.01.2026 | 93,47 | 94,82 | 92,74 | 94,70 | 1,13% | 6.718.646,00 |
| 15.01.2026 | 95,06 | 95,34 | 93,08 | 93,64 | -1,45% | 5.901.398,00 |
| 14.01.2026 | 94,49 | 95,33 | 94,07 | 95,02 | 0,41% | 4.902.015,00 |
| 13.01.2026 | 95,15 | 95,54 | 94,02 | 94,63 | -1,01% | 4.850.322,00 |
| 12.01.2026 | 94,06 | 96,00 | 93,92 | 95,60 | 1,92% | 7.440.484,00 |
| 09.01.2026 | 91,44 | 94,01 | 91,38 | 93,80 | 2,37% | 6.721.540,00 |
| 08.01.2026 | 90,82 | 92,43 | 90,53 | 91,63 | 0,86% | 6.226.841,00 |
| 07.01.2026 | 91,27 | 91,81 | 90,48 | 90,85 | 0,51% | 5.350.401,00 |
| 06.01.2026 | 90,14 | 90,57 | 89,20 | 90,39 | -0,21% | 9.940.186,00 |
| 05.01.2026 | 89,42 | 91,03 | 89,12 | 90,58 | 0,27% | 5.209.315,00 |
| 02.01.2026 | 90,74 | 91,03 | 89,97 | 90,34 | -0,95% | 4.556.285,00 |
| 31.12.2025 | 91,41 | 91,55 | 91,01 | 91,21 | -0,28% | 3.844.033,00 |
| 30.12.2025 | 91,51 | 91,76 | 91,06 | 91,47 | -0,34% | 3.013.754,00 |
| 29.12.2025 | 92,82 | 92,88 | 91,51 | 91,78 | -0,51% | 3.987.462,00 |
| 26.12.2025 | 92,23 | 92,67 | 91,92 | 92,25 | -0,16% | 2.236.145,00 |
| 24.12.2025 | 91,95 | 92,71 | 91,78 | 92,40 | 0,36% | 1.995.593,00 |
| 23.12.2025 | 91,86 | 92,30 | 91,51 | 92,07 | 0,35% | 5.239.118,00 |
| 22.12.2025 | 91,00 | 91,86 | 90,85 | 91,75 | 0,82% | 3.984.692,00 |
| 19.12.2025 | 91,85 | 92,14 | 90,63 | 91,00 | -0,86% | 14.759.311,00 |
| 18.12.2025 | 92,85 | 93,16 | 91,50 | 91,79 | -1,14% | 7.789.026,00 |
| 17.12.2025 | 92,35 | 93,64 | 92,21 | 92,85 | -0,05% | 5.977.584,00 |
| 16.12.2025 | 94,87 | 95,60 | 92,77 | 92,90 | -2,35% | 5.636.566,00 |
| 15.12.2025 | 94,18 | 95,71 | 93,26 | 95,14 | 1,09% | 6.495.092,00 |
| 12.12.2025 | 94,57 | 94,93 | 93,68 | 94,11 | 0,16% | 4.200.038,00 |
| 11.12.2025 | 94,22 | 94,84 | 93,74 | 93,96 | 0,35% | 4.446.159,00 |
| 10.12.2025 | 94,41 | 95,16 | 93,19 | 93,63 | -0,66% | 7.452.011,00 |
| 09.12.2025 | 97,81 | 98,13 | 93,16 | 94,25 | -3,93% | 8.977.772,00 |
| 08.12.2025 | 98,86 | 99,19 | 97,99 | 98,11 | -0,79% | 3.894.240,00 |
| 05.12.2025 | 99,56 | 99,85 | 97,95 | 98,89 | -0,62% | 4.325.556,00 |
| 04.12.2025 | 99,10 | 100,00 | 98,78 | 99,51 | 0,91% | 3.911.570,00 |
| 03.12.2025 | 99,71 | 101,12 | 98,11 | 98,61 | -1,23% | 4.205.398,00 |
| 02.12.2025 | 101,39 | 101,50 | 98,93 | 99,84 | -1,38% | 4.643.798,00 |
| 01.12.2025 | 101,31 | 102,46 | 100,84 | 101,24 | -0,45% | 4.542.272,00 |
| 28.11.2025 | 100,96 | 101,79 | 100,75 | 101,70 | 0,19% | 3.499.175,00 |
| 26.11.2025 | 101,50 | 101,89 | 101,01 | 101,51 | 0,13% | 4.032.820,00 |
| 25.11.2025 | 99,68 | 101,58 | 99,33 | 101,38 | 2,40% | 4.511.709,00 |
| 24.11.2025 | 100,62 | 100,75 | 98,66 | 99,00 | -1,42% | 6.226.593,00 |
| 21.11.2025 | 99,09 | 101,36 | 98,95 | 100,43 | 1,43% | 6.554.545,00 |
| 20.11.2025 | 98,30 | 99,60 | 98,17 | 99,01 | 0,31% | 4.411.281,00 |
| 19.11.2025 | 98,32 | 99,44 | 97,87 | 98,70 | 0,38% | 3.708.472,00 |
| 18.11.2025 | 99,68 | 100,04 | 98,30 | 98,33 | -1,24% | 6.109.563,00 |
| 17.11.2025 | 99,26 | 99,67 | 98,60 | 99,56 | 0,77% | 4.777.483,00 |
| 14.11.2025 | 99,60 | 100,00 | 98,03 | 98,80 | 0,46% | 3.351.735,00 |
| 13.11.2025 | 98,13 | 99,76 | 98,13 | 98,35 | 0,27% | 4.446.168,00 |
| 12.11.2025 | 98,78 | 99,13 | 98,00 | 98,09 | -1,14% | 3.279.692,00 |
| 11.11.2025 | 98,49 | 99,42 | 97,88 | 99,22 | 1,14% | 4.152.092,00 |
| 10.11.2025 | 96,24 | 98,42 | 95,68 | 98,10 | 1,04% | 5.319.851,00 |
| 07.11.2025 | 95,70 | 97,39 | 95,02 | 97,09 | 2,20% | 6.079.800,00 |
| 06.11.2025 | 94,55 | 95,76 | 93,66 | 95,00 | 0,06% | 4.814.604,00 |
| 05.11.2025 | 94,66 | 96,38 | 94,10 | 94,94 | 1,18% | 6.896.827,00 |
| 04.11.2025 | 92,06 | 93,91 | 91,65 | 93,83 | 2,32% | 6.563.909,00 |
| 03.11.2025 | 93,98 | 94,28 | 90,18 | 91,70 | -2,90% | 11.118.372,00 |
| 31.10.2025 | 94,51 | 95,62 | 94,26 | 94,44 | -0,75% | 5.746.672,00 |
| 30.10.2025 | 95,47 | 96,37 | 94,53 | 95,15 | 0,67% | 5.747.822,00 |
| 29.10.2025 | 95,58 | 96,52 | 94,13 | 94,52 | -1,85% | 4.976.922,00 |
| 28.10.2025 | 95,67 | 97,92 | 95,62 | 96,30 | 0,53% | 5.797.583,00 |
| 27.10.2025 | 96,81 | 97,02 | 95,29 | 95,79 | -1,52% | 6.512.003,00 |
| 24.10.2025 | 99,47 | 99,49 | 97,18 | 97,27 | -1,02% | 5.234.692,00 |
| 23.10.2025 | 99,50 | 101,43 | 94,02 | 98,27 | -2,90% | 11.597.455,00 |
| 22.10.2025 | 101,48 | 101,74 | 100,08 | 101,21 | -0,10% | 4.836.218,00 |
| 21.10.2025 | 100,95 | 101,56 | 100,48 | 101,31 | 0,34% | 5.042.465,00 |
| 20.10.2025 | 102,02 | 102,02 | 99,60 | 100,97 | -0,62% | 4.888.407,00 |
| 17.10.2025 | 101,42 | 101,70 | 100,50 | 101,60 | 0,43% | 4.359.165,00 |
| 16.10.2025 | 102,18 | 102,71 | 101,00 | 101,17 | -0,93% | 5.148.389,00 |
| 15.10.2025 | 103,04 | 103,82 | 101,88 | 102,12 | -0,90% | 3.958.948,00 |
| 14.10.2025 | 103,14 | 104,06 | 102,31 | 103,05 | 0,17% | 4.008.615,00 |
| 13.10.2025 | 101,82 | 102,98 | 101,62 | 102,88 | 0,71% | 4.088.993,00 |
| 10.10.2025 | 99,92 | 102,64 | 99,68 | 102,15 | 2,44% | 5.487.685,00 |
| 09.10.2025 | 101,04 | 101,55 | 99,63 | 99,72 | -1,03% | 3.832.552,00 |
| 08.10.2025 | 101,75 | 101,75 | 100,67 | 100,76 | -1,07% | 3.520.296,00 |
| 07.10.2025 | 102,92 | 103,30 | 101,02 | 101,85 | -1,40% | 3.967.419,00 |
| 06.10.2025 | 104,91 | 105,23 | 102,53 | 103,30 | -1,42% | 4.161.291,00 |
| 03.10.2025 | 104,77 | 105,36 | 104,16 | 104,79 | -0,17% | 2.715.957,00 |
| 02.10.2025 | 104,72 | 105,39 | 103,78 | 104,97 | -0,67% | 3.388.765,00 |
| 01.10.2025 | 107,64 | 107,96 | 105,57 | 105,68 | -1,98% | 4.144.055,00 |
| 30.09.2025 | 107,50 | 108,72 | 107,50 | 107,81 | 0,24% | 5.027.587,00 |
| 29.09.2025 | 106,24 | 107,71 | 105,88 | 107,55 | 1,37% | 4.527.189,00 |
| 26.09.2025 | 105,04 | 106,30 | 104,30 | 106,10 | 1,45% | 3.454.276,00 |
| 25.09.2025 | 104,03 | 105,12 | 103,39 | 104,58 | 1,07% | 4.415.720,00 |
| 24.09.2025 | 103,66 | 104,11 | 102,73 | 103,47 | -0,25% | 4.982.412,00 |
| 23.09.2025 | 102,87 | 104,13 | 100,95 | 103,73 | 0,27% | 5.495.176,00 |
| 22.09.2025 | 103,34 | 104,61 | 103,18 | 103,45 | -0,46% | 4.971.013,00 |
| 19.09.2025 | 104,06 | 104,37 | 103,23 | 103,93 | 0,23% | 10.047.748,00 |
| 18.09.2025 | 104,25 | 105,39 | 103,48 | 103,69 | -0,82% | 6.214.967,00 |
| 17.09.2025 | 105,45 | 106,08 | 103,74 | 104,55 | -0,80% | 6.557.564,00 |
| 16.09.2025 | 106,21 | 107,16 | 105,38 | 105,39 | -0,85% | 5.495.945,00 |
| 15.09.2025 | 107,33 | 107,90 | 105,68 | 106,30 | -1,12% | 6.955.948,00 |
| 12.09.2025 | 107,43 | 108,42 | 107,20 | 107,50 | -0,30% | 4.783.128,00 |
| 11.09.2025 | 105,66 | 108,07 | 105,51 | 107,82 | 2,58% | 5.271.967,00 |
| 10.09.2025 | 106,66 | 107,20 | 104,65 | 105,11 | -1,69% | 4.999.967,00 |