89,680$
-0,02%
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 | 89,97 | 90,68 | 88,72 | 89,68 | -0,02% | 6.489.089,00 |
| 13.05.2026 | 91,12 | 92,17 | 88,82 | 89,70 | -2,33% | 5.739.116,00 |
| 12.05.2026 | 91,66 | 92,77 | 90,25 | 91,84 | 0,54% | 6.778.123,00 |
| 11.05.2026 | 92,33 | 92,43 | 90,31 | 91,35 | -1,73% | 7.578.431,00 |
| 08.05.2026 | 94,58 | 95,11 | 92,91 | 92,96 | -1,71% | 4.096.266,00 |
| 07.05.2026 | 94,74 | 95,23 | 94,00 | 94,58 | -0,21% | 4.248.679,00 |
| 06.05.2026 | 94,55 | 95,67 | 94,17 | 94,78 | -0,23% | 4.017.314,00 |
| 05.05.2026 | 93,78 | 95,60 | 93,78 | 95,00 | 1,09% | 4.340.281,00 |
| 04.05.2026 | 95,87 | 97,71 | 93,09 | 93,98 | -2,78% | 4.705.026,00 |
| 01.05.2026 | 100,00 | 100,63 | 95,62 | 96,67 | -2,75% | 7.519.121,00 |
| 30.04.2026 | 96,02 | 99,80 | 95,84 | 99,40 | 8,41% | 11.104.296,00 |
| 29.04.2026 | 90,30 | 91,70 | 90,24 | 91,69 | 0,13% | 5.389.451,00 |
| 28.04.2026 | 92,87 | 93,46 | 91,15 | 91,57 | -0,43% | 4.655.281,00 |
| 27.04.2026 | 93,37 | 93,96 | 91,91 | 91,97 | -1,25% | 4.411.376,00 |
| 24.04.2026 | 92,88 | 93,61 | 91,66 | 93,13 | -0,12% | 5.160.641,00 |
| 23.04.2026 | 93,43 | 94,25 | 92,22 | 93,24 | -0,72% | 4.095.051,00 |
| 22.04.2026 | 93,81 | 94,72 | 93,41 | 93,92 | 0,12% | 4.204.611,00 |
| 21.04.2026 | 92,62 | 93,84 | 92,04 | 93,81 | 1,06% | 4.822.625,00 |
| 20.04.2026 | 93,96 | 94,40 | 92,58 | 92,83 | -0,94% | 5.130.577,00 |
| 17.04.2026 | 93,03 | 94,34 | 92,66 | 93,71 | 1,08% | 5.407.025,00 |
| 16.04.2026 | 93,25 | 94,26 | 92,50 | 92,71 | -0,95% | 4.081.539,00 |
| 15.04.2026 | 93,36 | 93,88 | 92,63 | 93,60 | 0,09% | 4.295.071,00 |
| 14.04.2026 | 93,28 | 94,26 | 93,10 | 93,52 | -0,52% | 3.851.185,00 |
| 13.04.2026 | 93,13 | 94,07 | 92,53 | 94,01 | 1,08% | 3.595.207,00 |
| 10.04.2026 | 94,07 | 94,07 | 92,23 | 93,01 | -1,47% | 4.396.124,00 |
| 09.04.2026 | 93,60 | 94,61 | 92,45 | 94,40 | 1,44% | 6.319.220,00 |
| 08.04.2026 | 91,36 | 93,08 | 91,36 | 93,06 | 1,86% | 4.365.504,00 |
| 07.04.2026 | 91,95 | 92,31 | 91,17 | 91,36 | -0,84% | 3.425.707,00 |
| 06.04.2026 | 90,50 | 92,37 | 90,29 | 92,13 | 0,78% | 3.150.891,00 |
| 02.04.2026 | 91,47 | 92,33 | 90,72 | 91,42 | -0,74% | 3.696.619,00 |
| 01.04.2026 | 92,48 | 93,23 | 91,67 | 92,10 | -0,23% | 5.721.280,00 |
| 31.03.2026 | 92,36 | 92,76 | 91,09 | 92,31 | 0,22% | 6.610.605,00 |
| 30.03.2026 | 89,91 | 92,63 | 89,90 | 92,11 | 2,22% | 5.923.554,00 |
| 27.03.2026 | 92,33 | 92,63 | 90,10 | 90,11 | -2,34% | 6.255.373,00 |
| 26.03.2026 | 91,53 | 92,98 | 91,25 | 92,27 | 1,22% | 5.174.148,00 |
| 25.03.2026 | 88,70 | 91,25 | 88,26 | 91,16 | 3,60% | 5.619.507,00 |
| 24.03.2026 | 88,24 | 88,95 | 87,72 | 87,99 | -0,80% | 5.344.544,00 |
| 23.03.2026 | 89,08 | 89,71 | 87,52 | 88,70 | 1,60% | 8.439.970,00 |
| 20.03.2026 | 87,65 | 88,70 | 86,77 | 87,30 | -0,69% | 10.134.590,00 |
| 19.03.2026 | 87,74 | 88,59 | 87,02 | 87,91 | 0,22% | 5.064.420,00 |
| 18.03.2026 | 88,50 | 88,69 | 87,09 | 87,72 | -1,87% | 5.196.108,00 |
| 17.03.2026 | 90,66 | 91,23 | 89,03 | 89,39 | -1,18% | 5.505.411,00 |
| 16.03.2026 | 91,40 | 92,07 | 89,80 | 90,46 | -1,18% | 5.886.899,00 |
| 13.03.2026 | 93,55 | 93,83 | 91,04 | 91,54 | -1,55% | 4.892.189,00 |
| 12.03.2026 | 94,25 | 95,63 | 92,56 | 92,98 | -1,49% | 5.692.706,00 |
| 11.03.2026 | 94,31 | 95,00 | 93,83 | 94,39 | -0,34% | 4.476.604,00 |
| 10.03.2026 | 94,40 | 95,61 | 93,90 | 94,71 | 0,11% | 3.911.043,00 |
| 09.03.2026 | 94,08 | 95,47 | 93,44 | 94,61 | 0,01% | 5.917.902,00 |
| 06.03.2026 | 94,71 | 95,56 | 93,48 | 94,60 | 0,25% | 5.976.811,00 |
| 05.03.2026 | 93,63 | 94,82 | 93,06 | 94,36 | 0,10% | 5.239.501,00 |
| 04.03.2026 | 93,65 | 94,78 | 92,63 | 94,27 | 0,43% | 5.856.239,00 |
| 03.03.2026 | 93,67 | 94,72 | 92,55 | 93,87 | -1,22% | 5.522.978,00 |
| 02.03.2026 | 93,99 | 95,17 | 93,46 | 95,03 | 1,22% | 6.435.699,00 |
| 27.02.2026 | 90,46 | 94,00 | 90,22 | 93,88 | 2,79% | 9.989.766,00 |
| 26.02.2026 | 91,77 | 91,99 | 90,68 | 91,33 | -0,12% | 9.814.945,00 |
| 25.02.2026 | 93,50 | 94,08 | 90,83 | 91,44 | -3,06% | 5.981.893,00 |
| 24.02.2026 | 95,08 | 95,99 | 93,82 | 94,33 | -1,07% | 3.840.313,00 |
| 23.02.2026 | 92,97 | 95,91 | 92,96 | 95,35 | 1,98% | 7.826.492,00 |
| 20.02.2026 | 93,69 | 95,09 | 92,33 | 93,50 | -0,71% | 5.630.293,00 |
| 19.02.2026 | 92,71 | 94,32 | 92,14 | 94,17 | 1,53% | 4.739.201,00 |
| 18.02.2026 | 92,43 | 93,63 | 91,85 | 92,75 | 0,16% | 4.077.887,00 |
| 17.02.2026 | 97,03 | 97,28 | 92,42 | 92,60 | -4,20% | 5.020.350,00 |
| 13.02.2026 | 95,49 | 97,35 | 94,92 | 96,66 | 1,52% | 5.952.842,00 |
| 12.02.2026 | 94,27 | 96,16 | 94,27 | 95,21 | 1,17% | 6.145.055,00 |
| 11.02.2026 | 93,46 | 94,33 | 92,82 | 94,11 | 0,72% | 6.037.984,00 |
| 10.02.2026 | 92,09 | 93,94 | 91,05 | 93,44 | 0,78% | 5.182.573,00 |
| 09.02.2026 | 94,00 | 94,38 | 91,88 | 92,72 | -1,59% | 6.279.161,00 |
| 06.02.2026 | 92,12 | 94,30 | 91,10 | 94,22 | 1,46% | 10.452.891,00 |
| 05.02.2026 | 92,35 | 95,19 | 92,09 | 92,86 | -4,01% | 12.163.960,00 |
| 04.02.2026 | 97,68 | 99,06 | 96,62 | 96,74 | -0,37% | 10.103.468,00 |
| 03.02.2026 | 97,22 | 99,20 | 96,82 | 97,10 | -0,93% | 6.574.010,00 |
| 02.02.2026 | 98,54 | 98,73 | 96,68 | 98,01 | -0,41% | 5.791.674,00 |
| 30.01.2026 | 98,36 | 98,86 | 97,34 | 98,41 | -0,45% | 6.262.826,00 |
| 29.01.2026 | 101,38 | 102,00 | 98,46 | 98,85 | -2,49% | 4.789.351,00 |
| 28.01.2026 | 100,62 | 101,69 | 99,95 | 101,37 | 0,75% | 5.550.693,00 |
| 27.01.2026 | 100,24 | 101,20 | 100,00 | 100,62 | 0,38% | 4.707.558,00 |
| 26.01.2026 | 99,76 | 102,11 | 99,64 | 100,24 | 1,02% | 6.418.839,00 |
| 23.01.2026 | 98,73 | 99,63 | 98,61 | 99,23 | 0,35% | 6.236.269,00 |
| 22.01.2026 | 98,27 | 99,31 | 97,71 | 98,88 | 0,10% | 4.924.959,00 |
| 21.01.2026 | 95,16 | 98,97 | 94,95 | 98,78 | 3,72% | 7.058.775,00 |
| 20.01.2026 | 94,38 | 95,81 | 94,07 | 95,24 | 0,57% | 6.141.886,00 |
| 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% | 5.915.108,00 |
| 14.01.2026 | 94,49 | 95,33 | 94,07 | 95,02 | 0,41% | 4.905.906,00 |
| 13.01.2026 | 95,15 | 95,54 | 94,02 | 94,63 | -1,01% | 4.966.386,00 |
| 12.01.2026 | 94,06 | 96,00 | 93,92 | 95,60 | 1,92% | 7.441.893,00 |
| 09.01.2026 | 91,44 | 94,01 | 91,38 | 93,80 | 2,37% | 6.722.627,00 |
| 08.01.2026 | 90,82 | 92,43 | 90,53 | 91,63 | 0,86% | 6.787.984,00 |
| 07.01.2026 | 91,27 | 91,81 | 90,48 | 90,85 | 0,51% | 5.354.266,00 |
| 06.01.2026 | 90,14 | 90,57 | 89,20 | 90,39 | -0,21% | 9.940.691,00 |
| 05.01.2026 | 89,42 | 91,03 | 89,12 | 90,58 | 0,27% | 5.382.953,00 |
| 02.01.2026 | 90,74 | 91,03 | 89,97 | 90,34 | -0,95% | 4.557.301,00 |
| 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% | 3.057.719,00 |
| 29.12.2025 | 92,82 | 92,88 | 91,51 | 91,78 | -0,51% | 4.027.902,00 |
| 26.12.2025 | 92,23 | 92,67 | 91,92 | 92,25 | -0,16% | 2.257.205,00 |
| 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% | 5.276.771,00 |
| 22.12.2025 | 91,00 | 91,86 | 90,85 | 91,75 | 0,82% | 4.135.274,00 |
| 19.12.2025 | 91,85 | 92,14 | 90,63 | 91,00 | -0,86% | 15.349.940,00 |