1.431,028$
-0,11%
Echtzeit-Aktienkurs O'Reilly Automotive
Bid:
Ask:
Aktienkurse zur O'Reilly Automotive Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 1.432,30 | 1.436,32 | 1.421,85 | 1.431,99 | -0,04% | - |
| 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 |
| 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 | 0,41% | 260.386,00 |