1.302,660$
-0,75%
Echtzeit-Aktienkurs O'Reilly Automotive
Bid:
Ask:
Aktienkurse zur O'Reilly Automotive Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -1,59% | 377.947,00 |
| 17.02.2025 | 1.317,31 | 1.318,15 | 1.314,95 | 1.316,77 | -0,15% | - |
| 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 |
| 13.01.2025 | 1.195,04 | 1.215,03 | 1.193,77 | 1.210,14 | 1,05% | 353.788,00 |
| 10.01.2025 | 1.196,04 | 1.207,95 | 1.195,36 | 1.197,60 | -0,68% | 308.264,00 |
| 08.01.2025 | 1.199,89 | 1.209,16 | 1.196,15 | 1.205,74 | 0,50% | 255.440,00 |
| 07.01.2025 | 1.216,33 | 1.216,97 | 1.195,42 | 1.199,72 | -0,89% | 506.300,00 |
| 06.01.2025 | 1.197,64 | 1.223,06 | 1.196,32 | 1.210,47 | 0,52% | 301.136,00 |
| 03.01.2025 | 1.186,23 | 1.210,09 | 1.183,34 | 1.204,22 | 1,39% | 315.352,00 |
| 02.01.2025 | 1.184,15 | 1.194,94 | 1.182,38 | 1.187,71 | 0,16% | 281.535,00 |
| 31.12.2024 | 1.185,72 | 1.191,47 | 1.180,62 | 1.185,80 | 0,50% | 291.022,00 |
| 30.12.2024 | 1.195,28 | 1.195,28 | 1.174,50 | 1.179,92 | -1,46% | 371.579,00 |
| 27.12.2024 | 1.195,97 | 1.210,31 | 1.192,31 | 1.197,35 | -0,78% | 217.124,00 |
| 26.12.2024 | 1.211,98 | 1.224,15 | 1.206,21 | 1.206,78 | -1,22% | 266.591,00 |
| 24.12.2024 | 1.206,53 | 1.231,80 | 1.206,53 | 1.221,65 | 1,19% | 147.117,00 |
| 23.12.2024 | 1.210,23 | 1.210,34 | 1.195,55 | 1.207,26 | -0,97% | 309.297,00 |
| 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 |