1.378,274$
0,47%
Echtzeit-Aktienkurs O'Reilly Automotive
Bid:
Ask:
Aktienkurse zur O'Reilly Automotive Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 1.378,78 | 1.394,41 | 1.367,38 | 1.377,72 | 0,43% | 333.579,00 |
| 05.06.2025 | 1.362,94 | 1.375,06 | 1.358,86 | 1.371,80 | 0,38% | 266.024,00 |
| 04.06.2025 | 1.372,07 | 1.378,58 | 1.347,51 | 1.366,59 | -0,40% | 306.301,00 |
| 03.06.2025 | 1.364,50 | 1.378,09 | 1.352,50 | 1.372,07 | 0,10% | 464.085,00 |
| 02.06.2025 | 1.357,15 | 1.373,51 | 1.351,75 | 1.370,68 | 0,23% | 584.266,00 |
| 30.05.2025 | 1.355,16 | 1.372,94 | 1.352,91 | 1.367,50 | 1,14% | 719.290,00 |
| 29.05.2025 | 1.356,18 | 1.360,73 | 1.343,97 | 1.352,06 | -0,41% | 300.209,00 |
| 28.05.2025 | 1.361,00 | 1.373,78 | 1.356,40 | 1.357,56 | -0,28% | 291.486,00 |
| 27.05.2025 | 1.375,00 | 1.389,09 | 1.356,02 | 1.361,38 | -0,95% | 438.046,00 |
| 23.05.2025 | 1.360,87 | 1.381,56 | 1.358,62 | 1.374,37 | 0,70% | 287.391,00 |
| 22.05.2025 | 1.379,49 | 1.382,65 | 1.356,49 | 1.364,79 | -0,42% | 305.583,00 |
| 21.05.2025 | 1.375,60 | 1.389,22 | 1.364,87 | 1.370,49 | -1,13% | 240.109,00 |
| 20.05.2025 | 1.384,99 | 1.398,58 | 1.384,70 | 1.386,22 | -0,55% | 254.001,00 |
| 19.05.2025 | 1.379,00 | 1.396,79 | 1.378,78 | 1.393,90 | 0,89% | 310.212,00 |
| 16.05.2025 | 1.373,18 | 1.382,44 | 1.365,04 | 1.381,66 | 0,84% | 322.490,00 |
| 15.05.2025 | 1.328,85 | 1.370,13 | 1.328,85 | 1.370,13 | 3,35% | 446.625,00 |
| 14.05.2025 | 1.312,00 | 1.331,63 | 1.312,00 | 1.325,73 | 0,37% | 423.263,00 |
| 13.05.2025 | 1.343,72 | 1.344,77 | 1.315,41 | 1.320,80 | -1,40% | 695.784,00 |
| 12.05.2025 | 1.373,48 | 1.373,48 | 1.308,41 | 1.339,61 | -1,45% | 573.782,00 |
| 09.05.2025 | 1.360,21 | 1.365,02 | 1.347,60 | 1.359,34 | -0,06% | 271.962,00 |
| 08.05.2025 | 1.380,00 | 1.385,48 | 1.358,20 | 1.360,15 | -1,30% | 297.472,00 |
| 07.05.2025 | 1.386,27 | 1.395,82 | 1.374,56 | 1.378,09 | -0,62% | 338.377,00 |
| 06.05.2025 | 1.385,05 | 1.392,08 | 1.379,93 | 1.386,64 | -0,04% | 378.690,00 |
| 05.05.2025 | 1.400,76 | 1.404,21 | 1.385,04 | 1.387,14 | -1,37% | 335.576,00 |
| 02.05.2025 | 1.423,39 | 1.438,27 | 1.402,51 | 1.406,36 | -0,09% | 285.442,00 |
| 01.05.2025 | 1.405,00 | 1.413,85 | 1.387,10 | 1.407,68 | -0,53% | 351.403,00 |
| 30.04.2025 | 1.395,67 | 1.417,51 | 1.384,00 | 1.415,20 | 1,14% | 418.675,00 |
| 29.04.2025 | 1.362,22 | 1.402,44 | 1.362,22 | 1.399,23 | 2,12% | 404.987,00 |
| 28.04.2025 | 1.352,48 | 1.373,18 | 1.352,48 | 1.370,16 | 1,72% | 492.900,00 |
| 25.04.2025 | 1.350,95 | 1.359,44 | 1.328,71 | 1.347,00 | -0,38% | 532.206,00 |
| 24.04.2025 | 1.358,88 | 1.365,53 | 1.333,14 | 1.352,17 | -2,05% | 1.108.842,00 |
| 23.04.2025 | 1.401,08 | 1.405,90 | 1.371,98 | 1.380,50 | -0,94% | 597.426,00 |
| 22.04.2025 | 1.377,03 | 1.397,66 | 1.374,11 | 1.393,54 | 1,83% | 399.996,00 |
| 21.04.2025 | 1.392,00 | 1.396,81 | 1.347,52 | 1.368,50 | -1,61% | 319.466,00 |
| 17.04.2025 | 1.378,52 | 1.398,77 | 1.370,68 | 1.390,90 | 1,95% | 429.000,00 |
| 16.04.2025 | 1.402,79 | 1.408,55 | 1.361,60 | 1.364,36 | -2,40% | 397.041,00 |
| 15.04.2025 | 1.418,27 | 1.428,71 | 1.392,00 | 1.397,93 | -1,15% | 362.243,00 |
| 14.04.2025 | 1.396,80 | 1.421,34 | 1.394,05 | 1.414,20 | 1,76% | 447.286,00 |
| 11.04.2025 | 1.373,36 | 1.394,38 | 1.357,40 | 1.389,79 | 1,20% | 374.726,00 |
| 10.04.2025 | 1.341,11 | 1.392,96 | 1.331,07 | 1.373,36 | 1,85% | 710.796,00 |
| 09.04.2025 | 1.307,31 | 1.397,65 | 1.306,77 | 1.348,45 | 2,53% | 934.557,00 |
| 08.04.2025 | 1.350,14 | 1.372,68 | 1.301,82 | 1.315,20 | -1,40% | 592.955,00 |
| 07.04.2025 | 1.368,93 | 1.384,83 | 1.321,62 | 1.333,84 | -4,03% | 886.091,00 |
| 04.04.2025 | 1.442,52 | 1.453,58 | 1.389,54 | 1.389,87 | -3,61% | 1.113.989,00 |
| 03.04.2025 | 1.405,42 | 1.458,37 | 1.403,75 | 1.441,89 | 1,76% | 536.838,00 |
| 02.04.2025 | 1.424,26 | 1.438,43 | 1.416,33 | 1.417,01 | -1,03% | 398.337,00 |
| 01.04.2025 | 1.425,50 | 1.436,90 | 1.421,01 | 1.431,80 | -0,05% | 370.115,00 |
| 31.03.2025 | 1.417,36 | 1.450,00 | 1.417,36 | 1.432,58 | 1,71% | 505.741,00 |
| 28.03.2025 | 1.417,25 | 1.426,86 | 1.397,11 | 1.408,55 | -1,06% | 404.390,00 |
| 27.03.2025 | 1.392,90 | 1.433,68 | 1.391,52 | 1.423,62 | 3,09% | 447.940,00 |
| 26.03.2025 | 1.376,94 | 1.391,79 | 1.372,60 | 1.380,98 | 0,40% | 325.184,00 |
| 25.03.2025 | 1.359,04 | 1.377,61 | 1.356,66 | 1.375,48 | 0,93% | 293.823,00 |
| 24.03.2025 | 1.347,98 | 1.365,66 | 1.345,79 | 1.362,74 | 1,77% | 279.544,00 |
| 21.03.2025 | 1.333,07 | 1.341,43 | 1.328,72 | 1.339,09 | -0,30% | 510.380,00 |
| 20.03.2025 | 1.334,24 | 1.350,82 | 1.328,70 | 1.343,15 | 0,23% | 273.180,00 |
| 19.03.2025 | 1.346,03 | 1.354,71 | 1.329,79 | 1.340,09 | 0,10% | 297.106,00 |
| 18.03.2025 | 1.341,30 | 1.351,00 | 1.331,52 | 1.338,75 | -0,69% | 262.086,00 |
| 17.03.2025 | 1.327,41 | 1.355,44 | 1.325,90 | 1.347,99 | 1,55% | 409.043,00 |
| 14.03.2025 | 1.303,14 | 1.328,97 | 1.287,47 | 1.327,41 | 2,94% | 318.316,00 |
| 13.03.2025 | 1.301,78 | 1.311,47 | 1.283,28 | 1.289,49 | -1,51% | 326.488,00 |
| 12.03.2025 | 1.320,46 | 1.322,94 | 1.295,97 | 1.309,29 | -1,12% | 319.185,00 |
| 11.03.2025 | 1.346,58 | 1.356,77 | 1.312,78 | 1.324,06 | -1,67% | 403.483,00 |
| 10.03.2025 | 1.320,58 | 1.352,37 | 1.320,58 | 1.346,58 | 2,09% | 465.047,00 |
| 07.03.2025 | 1.336,33 | 1.336,33 | 1.291,42 | 1.319,01 | -0,91% | 366.269,00 |
| 06.03.2025 | 1.335,59 | 1.350,69 | 1.320,01 | 1.331,06 | -0,64% | 445.456,00 |
| 05.03.2025 | 1.348,11 | 1.364,21 | 1.332,81 | 1.339,67 | -1,26% | 417.262,00 |
| 04.03.2025 | 1.376,01 | 1.389,05 | 1.353,54 | 1.356,77 | -1,40% | 479.207,00 |
| 03.03.2025 | 1.382,15 | 1.386,36 | 1.365,98 | 1.375,99 | 0,17% | 455.249,00 |
| 28.02.2025 | 1.361,85 | 1.378,76 | 1.351,74 | 1.373,64 | 1,49% | 366.054,00 |
| 27.02.2025 | 1.335,00 | 1.359,19 | 1.334,38 | 1.353,46 | 1,73% | 408.065,00 |
| 26.02.2025 | 1.345,50 | 1.346,77 | 1.323,43 | 1.330,42 | -1,20% | 318.558,00 |
| 25.02.2025 | 1.320,98 | 1.348,99 | 1.320,01 | 1.346,58 | 2,41% | 409.158,00 |
| 24.02.2025 | 1.311,61 | 1.316,06 | 1.305,44 | 1.314,91 | 0,88% | 375.124,00 |
| 21.02.2025 | 1.314,29 | 1.314,29 | 1.297,87 | 1.303,41 | -0,69% | 275.109,00 |
| 20.02.2025 | 1.295,16 | 1.312,85 | 1.293,08 | 1.312,44 | 1,28% | 278.212,00 |
| 19.02.2025 | 1.294,10 | 1.302,49 | 1.292,75 | 1.295,80 | 0,00% | 233.022,00 |
| 18.02.2025 | 1.312,08 | 1.312,08 | 1.285,16 | 1.295,82 | -1,74% | 377.947,00 |
| 14.02.2025 | 1.340,66 | 1.340,66 | 1.317,79 | 1.318,80 | -1,26% | 344.571,00 |
| 13.02.2025 | 1.331,68 | 1.340,89 | 1.326,52 | 1.335,68 | 0,86% | 249.942,00 |
| 12.02.2025 | 1.318,18 | 1.329,26 | 1.310,13 | 1.324,30 | 0,03% | 205.508,00 |
| 11.02.2025 | 1.311,73 | 1.324,99 | 1.300,10 | 1.323,94 | 1,06% | 391.453,00 |
| 10.02.2025 | 1.318,71 | 1.326,83 | 1.307,07 | 1.310,02 | -0,51% | 265.891,00 |
| 07.02.2025 | 1.326,02 | 1.350,00 | 1.314,70 | 1.316,75 | -1,05% | 348.136,00 |
| 06.02.2025 | 1.336,88 | 1.347,97 | 1.313,18 | 1.330,74 | -1,30% | 427.569,00 |
| 05.02.2025 | 1.341,40 | 1.350,27 | 1.335,43 | 1.348,24 | 1,05% | 528.099,00 |
| 04.02.2025 | 1.293,41 | 1.336,63 | 1.293,41 | 1.334,19 | 1,38% | 387.661,00 |
| 03.02.2025 | 1.297,50 | 1.318,00 | 1.291,10 | 1.316,06 | 1,67% | 439.111,00 |
| 31.01.2025 | 1.306,18 | 1.310,25 | 1.292,12 | 1.294,42 | -1,20% | 370.860,00 |
| 30.01.2025 | 1.301,87 | 1.311,78 | 1.297,50 | 1.310,16 | 1,71% | 306.166,00 |
| 29.01.2025 | 1.275,67 | 1.291,15 | 1.275,67 | 1.288,08 | 0,76% | 330.688,00 |
| 28.01.2025 | 1.289,35 | 1.289,93 | 1.264,42 | 1.278,34 | -0,33% | 354.796,00 |
| 27.01.2025 | 1.249,64 | 1.285,90 | 1.249,64 | 1.282,53 | 2,28% | 431.799,00 |
| 24.01.2025 | 1.259,53 | 1.261,19 | 1.243,55 | 1.254,00 | -0,60% | 239.539,00 |
| 23.01.2025 | 1.239,29 | 1.262,36 | 1.239,29 | 1.261,62 | 1,63% | 305.117,00 |
| 22.01.2025 | 1.238,13 | 1.249,31 | 1.231,67 | 1.241,33 | 0,02% | 449.759,00 |
| 21.01.2025 | 1.230,58 | 1.257,34 | 1.230,58 | 1.241,08 | 2,00% | 369.239,00 |
| 17.01.2025 | 1.227,97 | 1.227,97 | 1.210,98 | 1.216,79 | 1,00% | 278.679,00 |
| 16.01.2025 | 1.204,04 | 1.206,59 | 1.195,53 | 1.204,72 | 0,06% | 199.045,00 |
| 15.01.2025 | 1.207,97 | 1.217,04 | 1.202,98 | 1.204,04 | -0,02% | 282.476,00 |
| 14.01.2025 | 1.210,14 | 1.220,48 | 1.198,70 | 1.204,33 | -0,48% | 244.814,00 |