1.220,185$
0,48%
Echtzeit-Aktienkurs O'Reilly Automotive
Bid:
Ask:
Aktienkurse zur O'Reilly Automotive Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 1.204,04 | 1.229,64 | 1.202,74 | 1.219,11 | 0,39% | 861.253,00 |
| 19.12.2024 | 1.225,14 | 1.234,50 | 1.212,98 | 1.214,39 | -0,88% | 402.301,00 |
| 18.12.2024 | 1.242,09 | 1.250,75 | 1.224,22 | 1.225,14 | -1,68% | 328.582,00 |
| 17.12.2024 | 1.268,86 | 1.274,50 | 1.242,15 | 1.246,08 | -1,80% | 493.744,00 |
| 16.12.2024 | 1.268,01 | 1.283,96 | 1.266,98 | 1.268,86 | -0,14% | 373.564,00 |
| 13.12.2024 | 1.268,83 | 1.281,95 | 1.264,15 | 1.270,60 | 0,07% | 203.097,00 |
| 12.12.2024 | 1.270,30 | 1.273,88 | 1.254,20 | 1.269,72 | 0,06% | 230.994,00 |
| 11.12.2024 | 1.266,35 | 1.275,80 | 1.261,93 | 1.269,01 | 0,21% | 274.390,00 |
| 10.12.2024 | 1.255,85 | 1.273,59 | 1.251,86 | 1.266,35 | 0,91% | 320.534,00 |
| 09.12.2024 | 1.258,66 | 1.265,52 | 1.240,23 | 1.254,90 | -0,23% | 312.574,00 |
| 06.12.2024 | 1.243,10 | 1.260,04 | 1.241,02 | 1.257,78 | 1,86% | 317.164,00 |
| 05.12.2024 | 1.239,49 | 1.245,73 | 1.226,78 | 1.234,81 | -0,65% | 274.865,00 |
| 04.12.2024 | 1.241,41 | 1.253,06 | 1.239,49 | 1.242,92 | -0,41% | 257.110,00 |
| 03.12.2024 | 1.250,50 | 1.252,50 | 1.237,63 | 1.247,99 | 0,09% | 263.584,00 |
| 02.12.2024 | 1.243,22 | 1.255,40 | 1.240,36 | 1.246,82 | 0,29% | 424.382,00 |
| 29.11.2024 | 1.239,67 | 1.251,60 | 1.239,67 | 1.243,22 | -0,06% | 149.426,00 |
| 27.11.2024 | 1.246,00 | 1.249,86 | 1.235,91 | 1.244,01 | -0,02% | 214.889,00 |
| 26.11.2024 | 1.231,36 | 1.245,54 | 1.223,04 | 1.244,22 | 0,44% | 375.076,00 |
| 25.11.2024 | 1.239,92 | 1.253,02 | 1.234,20 | 1.238,76 | 0,93% | 521.913,00 |
| 22.11.2024 | 1.216,79 | 1.228,81 | 1.213,98 | 1.227,37 | 1,88% | 338.577,00 |
| 21.11.2024 | 1.206,43 | 1.206,43 | 1.185,12 | 1.204,74 | 1,33% | 344.179,00 |
| 20.11.2024 | 1.200,59 | 1.202,49 | 1.181,45 | 1.188,87 | -0,98% | 405.947,00 |
| 19.11.2024 | 1.212,81 | 1.213,22 | 1.197,58 | 1.200,59 | -1,32% | 332.504,00 |
| 18.11.2024 | 1.207,36 | 1.222,16 | 1.207,36 | 1.216,67 | 0,27% | 397.078,00 |
| 15.11.2024 | 1.226,70 | 1.228,79 | 1.210,60 | 1.213,37 | -0,90% | 437.650,00 |
| 14.11.2024 | 1.240,25 | 1.255,30 | 1.220,76 | 1.224,40 | -1,16% | 414.451,00 |
| 13.11.2024 | 1.233,50 | 1.252,54 | 1.233,50 | 1.238,78 | 0,16% | 287.444,00 |
| 12.11.2024 | 1.234,92 | 1.244,50 | 1.228,25 | 1.236,85 | 0,68% | 298.381,00 |
| 11.11.2024 | 1.228,56 | 1.241,29 | 1.224,07 | 1.228,52 | 0,89% | 366.216,00 |
| 08.11.2024 | 1.228,04 | 1.233,80 | 1.216,77 | 1.217,70 | 0,26% | 313.310,00 |
| 07.11.2024 | 1.231,93 | 1.231,93 | 1.213,17 | 1.214,51 | -1,59% | 414.682,00 |
| 06.11.2024 | 1.194,74 | 1.239,65 | 1.191,31 | 1.234,15 | 6,18% | 563.468,00 |
| 05.11.2024 | 1.157,56 | 1.166,32 | 1.153,72 | 1.162,33 | 0,39% | 260.386,00 |
| 04.11.2024 | 1.151,69 | 1.165,16 | 1.151,27 | 1.157,84 | 0,98% | 263.426,00 |
| 01.11.2024 | 1.146,44 | 1.162,98 | 1.143,29 | 1.146,59 | -0,57% | 496.806,00 |
| 31.10.2024 | 1.161,00 | 1.168,80 | 1.151,05 | 1.153,14 | -0,78% | 473.524,00 |
| 30.10.2024 | 1.171,37 | 1.185,20 | 1.157,97 | 1.162,21 | -1,16% | 328.995,00 |
| 29.10.2024 | 1.195,55 | 1.195,63 | 1.175,53 | 1.175,90 | -1,77% | 470.621,00 |
| 28.10.2024 | 1.199,87 | 1.206,53 | 1.192,23 | 1.197,11 | 0,16% | 356.050,00 |
| 25.10.2024 | 1.208,26 | 1.215,75 | 1.193,69 | 1.195,22 | -0,38% | 238.279,00 |
| 24.10.2024 | 1.181,90 | 1.218,50 | 1.175,40 | 1.199,77 | 0,04% | 430.628,00 |
| 23.10.2024 | 1.195,40 | 1.208,10 | 1.195,40 | 1.199,25 | -0,51% | 494.769,00 |
| 22.10.2024 | 1.199,35 | 1.211,95 | 1.194,00 | 1.205,38 | -1,12% | 293.296,00 |
| 21.10.2024 | 1.214,46 | 1.221,18 | 1.208,94 | 1.219,01 | 0,66% | 267.791,00 |
| 18.10.2024 | 1.208,79 | 1.218,14 | 1.203,84 | 1.210,96 | 0,56% | 227.202,00 |
| 17.10.2024 | 1.199,09 | 1.207,32 | 1.193,75 | 1.204,22 | 0,44% | 177.081,00 |
| 16.10.2024 | 1.184,73 | 1.203,45 | 1.183,93 | 1.198,90 | 0,67% | 282.061,00 |
| 15.10.2024 | 1.203,42 | 1.221,05 | 1.183,58 | 1.190,96 | -0,97% | 355.314,00 |
| 14.10.2024 | 1.185,16 | 1.203,95 | 1.182,31 | 1.202,59 | 1,27% | 207.275,00 |
| 11.10.2024 | 1.178,94 | 1.190,32 | 1.175,72 | 1.187,53 | 1,38% | 176.553,00 |
| 10.10.2024 | 1.180,00 | 1.184,12 | 1.165,21 | 1.171,36 | -0,49% | 207.132,00 |
| 09.10.2024 | 1.169,00 | 1.186,91 | 1.163,96 | 1.177,16 | 0,87% | 259.513,00 |
| 08.10.2024 | 1.151,42 | 1.169,77 | 1.145,74 | 1.167,03 | 1,34% | 245.400,00 |
| 07.10.2024 | 1.153,49 | 1.171,39 | 1.147,74 | 1.151,59 | -0,29% | 249.583,00 |
| 04.10.2024 | 1.153,22 | 1.157,00 | 1.141,47 | 1.154,90 | 0,45% | 257.240,00 |
| 03.10.2024 | 1.147,56 | 1.151,91 | 1.138,89 | 1.149,69 | -0,43% | 189.685,00 |
| 02.10.2024 | 1.161,36 | 1.167,05 | 1.152,64 | 1.154,65 | -0,69% | 230.261,00 |
| 01.10.2024 | 1.153,66 | 1.166,20 | 1.145,39 | 1.162,63 | 0,96% | 303.831,00 |
| 30.09.2024 | 1.154,04 | 1.157,66 | 1.141,90 | 1.151,60 | 0,49% | 357.855,00 |
| 27.09.2024 | 1.164,70 | 1.164,70 | 1.138,60 | 1.146,03 | -1,16% | 334.636,00 |
| 26.09.2024 | 1.144,63 | 1.162,70 | 1.136,85 | 1.159,44 | 1,46% | 320.040,00 |
| 25.09.2024 | 1.136,75 | 1.143,86 | 1.129,83 | 1.142,81 | 1,16% | 289.422,00 |
| 24.09.2024 | 1.110,50 | 1.130,50 | 1.100,00 | 1.129,71 | 0,88% | 397.751,00 |
| 23.09.2024 | 1.116,55 | 1.121,60 | 1.107,95 | 1.119,84 | 0,97% | 366.496,00 |
| 20.09.2024 | 1.110,23 | 1.122,65 | 1.104,53 | 1.109,05 | -0,53% | 880.742,00 |
| 19.09.2024 | 1.136,57 | 1.145,91 | 1.111,39 | 1.115,01 | -1,59% | 367.862,00 |
| 18.09.2024 | 1.131,27 | 1.142,63 | 1.127,36 | 1.133,05 | 0,45% | 314.321,00 |
| 17.09.2024 | 1.129,36 | 1.137,43 | 1.123,06 | 1.127,92 | -0,25% | 284.956,00 |
| 16.09.2024 | 1.134,53 | 1.143,05 | 1.120,65 | 1.130,72 | 0,47% | 368.980,00 |
| 13.09.2024 | 1.122,95 | 1.131,48 | 1.116,97 | 1.125,48 | 0,46% | 225.611,00 |
| 12.09.2024 | 1.113,59 | 1.122,67 | 1.107,30 | 1.120,36 | 0,73% | 354.276,00 |
| 11.09.2024 | 1.129,71 | 1.129,71 | 1.096,60 | 1.112,22 | -1,52% | 445.200,00 |
| 10.09.2024 | 1.118,20 | 1.133,15 | 1.118,20 | 1.129,43 | 0,50% | 229.880,00 |
| 09.09.2024 | 1.123,98 | 1.135,05 | 1.116,71 | 1.123,86 | 0,42% | 242.955,00 |
| 06.09.2024 | 1.139,28 | 1.143,17 | 1.117,33 | 1.119,18 | -1,62% | 325.758,00 |
| 05.09.2024 | 1.137,86 | 1.138,62 | 1.117,80 | 1.137,59 | -0,01% | 442.226,00 |
| 04.09.2024 | 1.140,17 | 1.142,85 | 1.125,68 | 1.137,73 | 0,08% | 221.899,00 |
| 03.09.2024 | 1.132,32 | 1.139,94 | 1.122,85 | 1.136,81 | 0,61% | 398.321,00 |
| 30.08.2024 | 1.138,26 | 1.141,21 | 1.119,08 | 1.129,97 | -0,75% | 354.362,00 |
| 29.08.2024 | 1.143,27 | 1.148,89 | 1.131,80 | 1.138,47 | -0,02% | 303.443,00 |
| 28.08.2024 | 1.123,82 | 1.149,00 | 1.123,82 | 1.138,70 | 0,97% | 299.109,00 |
| 27.08.2024 | 1.122,99 | 1.128,18 | 1.116,76 | 1.127,73 | 0,66% | 215.115,00 |
| 26.08.2024 | 1.116,60 | 1.124,70 | 1.115,75 | 1.120,33 | 0,34% | 212.994,00 |
| 23.08.2024 | 1.132,80 | 1.138,82 | 1.111,99 | 1.116,57 | -0,98% | 256.526,00 |
| 22.08.2024 | 1.129,32 | 1.140,23 | 1.122,01 | 1.127,67 | -0,92% | 284.279,00 |
| 21.08.2024 | 1.134,99 | 1.143,54 | 1.126,93 | 1.138,16 | 1,03% | 269.756,00 |
| 20.08.2024 | 1.121,00 | 1.132,98 | 1.116,05 | 1.126,57 | 0,45% | 291.282,00 |
| 19.08.2024 | 1.122,81 | 1.122,81 | 1.109,04 | 1.121,50 | 0,18% | 232.272,00 |
| 16.08.2024 | 1.119,26 | 1.125,75 | 1.113,91 | 1.119,52 | 0,35% | 263.141,00 |
| 15.08.2024 | 1.135,00 | 1.140,00 | 1.106,22 | 1.115,64 | -1,20% | 338.237,00 |
| 14.08.2024 | 1.110,31 | 1.131,35 | 1.110,31 | 1.129,22 | 1,30% | 382.117,00 |
| 13.08.2024 | 1.119,30 | 1.124,39 | 1.110,08 | 1.114,72 | -0,57% | 320.317,00 |
| 12.08.2024 | 1.120,62 | 1.125,47 | 1.110,41 | 1.121,07 | -0,30% | 387.406,00 |
| 09.08.2024 | 1.117,03 | 1.126,43 | 1.111,27 | 1.124,41 | 0,29% | 208.770,00 |
| 08.08.2024 | 1.109,07 | 1.129,35 | 1.105,38 | 1.121,19 | 1,07% | 281.683,00 |
| 07.08.2024 | 1.109,01 | 1.131,68 | 1.106,97 | 1.109,33 | -0,11% | 361.876,00 |
| 06.08.2024 | 1.098,78 | 1.129,01 | 1.098,78 | 1.110,56 | 0,46% | 427.249,00 |
| 05.08.2024 | 1.145,50 | 1.145,50 | 1.101,31 | 1.105,52 | -2,77% | 451.155,00 |
| 02.08.2024 | 1.139,23 | 1.139,23 | 1.107,90 | 1.137,02 | 0,31% | 477.432,00 |
| 01.08.2024 | 1.130,80 | 1.140,84 | 1.123,20 | 1.133,52 | 0,63% | 337.914,00 |