105,677$
-1,98%
Echtzeit-Aktienkurs O'Reilly Automotive Inc
Bid:
Ask:
Aktienkurse zur O'Reilly Automotive Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 107,64 | 107,96 | 105,57 | 105,68 | -1,98% | 4.127.793,00 |
| 30.09.2025 | 107,50 | 108,72 | 107,50 | 107,81 | 0,24% | 5.027.587,00 |
| 29.09.2025 | 106,24 | 107,71 | 105,88 | 107,55 | 1,37% | 4.527.189,00 |
| 26.09.2025 | 105,04 | 106,30 | 104,30 | 106,10 | 1,45% | 3.454.276,00 |
| 25.09.2025 | 104,03 | 105,12 | 103,39 | 104,58 | 1,07% | 4.415.720,00 |
| 24.09.2025 | 103,66 | 104,11 | 102,73 | 103,47 | -0,25% | 4.982.412,00 |
| 23.09.2025 | 102,87 | 104,13 | 100,95 | 103,73 | 0,27% | 5.495.176,00 |
| 22.09.2025 | 103,34 | 104,61 | 103,18 | 103,45 | -0,46% | 4.971.013,00 |
| 19.09.2025 | 104,06 | 104,37 | 103,23 | 103,93 | 0,23% | 10.047.748,00 |
| 18.09.2025 | 104,25 | 105,39 | 103,48 | 103,69 | -0,82% | 6.214.967,00 |
| 17.09.2025 | 105,45 | 106,08 | 103,74 | 104,55 | -0,80% | 6.557.564,00 |
| 16.09.2025 | 106,21 | 107,16 | 105,38 | 105,39 | -0,85% | 5.495.945,00 |
| 15.09.2025 | 107,33 | 107,90 | 105,68 | 106,30 | -1,12% | 6.955.948,00 |
| 12.09.2025 | 107,43 | 108,42 | 107,20 | 107,50 | -0,30% | 4.783.128,00 |
| 11.09.2025 | 105,66 | 108,07 | 105,51 | 107,82 | 2,58% | 5.271.967,00 |
| 10.09.2025 | 106,66 | 107,20 | 104,65 | 105,11 | -1,69% | 4.999.967,00 |
| 09.09.2025 | 105,74 | 107,08 | 105,02 | 106,92 | 0,49% | 3.533.874,00 |
| 08.09.2025 | 104,94 | 106,55 | 104,89 | 106,40 | 1,49% | 4.182.751,00 |
| 05.09.2025 | 105,32 | 105,32 | 103,60 | 104,84 | -0,19% | 4.202.700,00 |
| 04.09.2025 | 104,02 | 105,13 | 103,77 | 105,04 | 1,16% | 3.597.911,00 |
| 03.09.2025 | 103,12 | 103,95 | 102,95 | 103,84 | 0,63% | 3.123.283,00 |
| 02.09.2025 | 103,75 | 104,35 | 102,87 | 103,19 | -0,47% | 3.698.028,00 |
| 29.08.2025 | 104,19 | 104,42 | 103,35 | 103,68 | -0,30% | 2.952.723,00 |
| 28.08.2025 | 103,83 | 104,12 | 103,27 | 103,99 | -0,06% | 2.961.195,00 |
| 27.08.2025 | 103,53 | 104,14 | 103,04 | 104,05 | 0,84% | 3.139.205,00 |
| 26.08.2025 | 102,43 | 103,98 | 102,00 | 103,18 | 0,69% | 4.899.048,00 |
| 25.08.2025 | 102,32 | 102,87 | 101,81 | 102,47 | 0,16% | 3.102.470,00 |
| 22.08.2025 | 103,37 | 104,00 | 102,03 | 102,31 | -0,54% | 3.483.902,00 |
| 21.08.2025 | 103,71 | 104,50 | 102,84 | 102,87 | -1,09% | 4.173.782,00 |
| 20.08.2025 | 103,89 | 104,53 | 103,14 | 104,00 | 0,91% | 5.341.050,00 |
| 19.08.2025 | 101,56 | 103,10 | 101,41 | 103,06 | 1,65% | 4.250.099,00 |
| 18.08.2025 | 101,91 | 102,12 | 100,99 | 101,39 | -0,15% | 4.170.676,00 |
| 15.08.2025 | 101,86 | 101,91 | 100,84 | 101,54 | 0,04% | 4.281.308,00 |
| 14.08.2025 | 102,94 | 103,34 | 101,40 | 101,50 | -1,11% | 7.244.503,00 |
| 13.08.2025 | 101,95 | 103,24 | 101,91 | 102,64 | 0,74% | 4.102.007,00 |
| 12.08.2025 | 103,25 | 103,49 | 101,42 | 101,89 | -1,65% | 4.259.072,00 |
| 11.08.2025 | 103,36 | 103,71 | 102,80 | 103,60 | 0,26% | 4.004.921,00 |
| 08.08.2025 | 103,38 | 104,18 | 103,19 | 103,33 | -0,14% | 3.677.004,00 |
| 07.08.2025 | 104,83 | 104,86 | 102,92 | 103,47 | -0,93% | 5.632.707,00 |
| 06.08.2025 | 102,66 | 104,67 | 102,56 | 104,44 | 2,16% | 6.061.792,00 |
| 05.08.2025 | 101,39 | 102,48 | 101,16 | 102,23 | 0,85% | 4.039.066,00 |
| 04.08.2025 | 99,41 | 101,74 | 99,12 | 101,37 | 2,27% | 4.339.358,00 |
| 01.08.2025 | 99,10 | 99,80 | 97,88 | 99,12 | 0,81% | 4.719.271,00 |
| 31.07.2025 | 98,76 | 99,97 | 98,10 | 98,32 | -1,07% | 5.581.758,00 |
| 30.07.2025 | 99,01 | 100,60 | 98,81 | 99,38 | 0,49% | 5.164.975,00 |
| 29.07.2025 | 97,65 | 99,59 | 97,46 | 98,90 | 1,61% | 4.922.472,00 |
| 28.07.2025 | 97,65 | 98,44 | 97,08 | 97,33 | -0,34% | 3.657.812,00 |
| 25.07.2025 | 99,24 | 99,65 | 97,43 | 97,66 | -0,51% | 5.514.115,00 |
| 24.07.2025 | 95,78 | 100,10 | 95,33 | 98,16 | 2,87% | 8.587.195,00 |
| 23.07.2025 | 95,09 | 95,52 | 94,43 | 95,42 | 0,07% | 5.144.720,00 |
| 22.07.2025 | 93,94 | 95,58 | 93,76 | 95,35 | 1,27% | 5.070.320,00 |
| 21.07.2025 | 92,26 | 94,64 | 92,19 | 94,15 | 1,96% | 5.306.847,00 |
| 18.07.2025 | 92,20 | 93,13 | 91,97 | 92,34 | 0,82% | 4.003.391,00 |
| 17.07.2025 | 91,03 | 92,62 | 91,03 | 91,59 | 0,38% | 3.826.387,00 |
| 16.07.2025 | 91,80 | 92,04 | 90,38 | 91,24 | 0,05% | 4.018.574,00 |
| 15.07.2025 | 92,55 | 93,05 | 91,16 | 91,19 | -2,07% | 3.825.690,00 |
| 14.07.2025 | 91,91 | 93,52 | 91,67 | 93,12 | 1,64% | 4.598.481,00 |
| 11.07.2025 | 92,04 | 92,19 | 90,75 | 91,62 | -0,82% | 3.870.989,00 |
| 10.07.2025 | 92,21 | 93,50 | 92,21 | 92,38 | -0,22% | 4.635.470,00 |
| 09.07.2025 | 91,69 | 92,74 | 90,77 | 92,58 | 1,03% | 4.129.192,00 |
| 08.07.2025 | 92,15 | 92,82 | 90,94 | 91,64 | -1,11% | 4.045.944,00 |
| 07.07.2025 | 91,10 | 92,86 | 90,77 | 92,67 | 1,47% | 4.637.930,00 |
| 03.07.2025 | 89,35 | 91,49 | 89,15 | 91,33 | 2,25% | 3.187.218,00 |
| 02.07.2025 | 90,07 | 90,35 | 88,91 | 89,32 | -1,30% | 3.868.557,00 |
| 01.07.2025 | 90,26 | 91,77 | 90,17 | 90,50 | 0,41% | 4.547.105,00 |
| 30.06.2025 | 89,52 | 90,35 | 88,98 | 90,13 | 1,09% | 5.368.222,00 |
| 27.06.2025 | 88,18 | 89,76 | 87,82 | 89,16 | 1,05% | 5.843.825,00 |
| 26.06.2025 | 87,93 | 88,56 | 86,94 | 88,23 | 0,44% | 5.528.240,00 |
| 25.06.2025 | 89,18 | 89,36 | 87,46 | 87,84 | -1,50% | 4.525.350,00 |
| 24.06.2025 | 90,92 | 91,32 | 88,94 | 89,18 | -2,28% | 4.188.305,00 |
| 23.06.2025 | 90,01 | 91,34 | 89,93 | 91,26 | 1,75% | 5.008.718,00 |
| 20.06.2025 | 88,92 | 89,83 | 88,37 | 89,69 | 1,55% | 9.218.846,00 |
| 18.06.2025 | 89,18 | 89,41 | 88,09 | 88,32 | -0,54% | 3.862.688,00 |
| 17.06.2025 | 87,91 | 89,58 | 87,70 | 88,80 | 0,77% | 5.671.857,00 |
| 16.06.2025 | 89,91 | 90,28 | 87,66 | 88,12 | -1,99% | 6.005.537,00 |
| 13.06.2025 | 90,70 | 91,64 | 89,40 | 89,91 | -1,25% | 4.020.387,00 |
| 12.06.2025 | 90,05 | 91,34 | 90,00 | 91,05 | 1,16% | 4.604.028,00 |
| 11.06.2025 | 91,71 | 91,87 | 89,53 | 90,01 | -1,85% | 5.804.062,00 |
| 10.06.2025 | 90,00 | 92,12 | 89,61 | 91,71 | 2,04% | 5.204.007,00 |
| 09.06.2025 | 91,67 | 91,75 | 88,82 | 89,87 | -2,15% | 5.586.165,00 |
| 06.06.2025 | 91,92 | 92,96 | 91,16 | 91,85 | 0,43% | 5.006.655,00 |
| 05.06.2025 | 90,86 | 91,67 | 90,59 | 91,45 | 0,38% | 3.990.360,00 |
| 04.06.2025 | 91,47 | 91,91 | 89,83 | 91,11 | -0,40% | 4.594.515,00 |
| 03.06.2025 | 90,97 | 91,87 | 90,17 | 91,47 | 0,10% | 6.961.275,00 |
| 02.06.2025 | 90,48 | 91,57 | 90,12 | 91,38 | 0,23% | 8.763.990,00 |
| 30.05.2025 | 90,34 | 91,53 | 90,19 | 91,17 | 1,14% | 10.789.350,00 |
| 29.05.2025 | 90,41 | 90,72 | 89,60 | 90,14 | -0,41% | 4.503.135,00 |
| 28.05.2025 | 90,73 | 91,59 | 90,43 | 90,50 | -0,28% | 4.372.290,00 |
| 27.05.2025 | 91,67 | 92,61 | 90,40 | 90,76 | -0,95% | 6.570.690,00 |
| 23.05.2025 | 90,72 | 92,10 | 90,57 | 91,62 | 0,70% | 4.310.865,00 |
| 22.05.2025 | 91,97 | 92,18 | 90,43 | 90,99 | -0,42% | 4.583.745,00 |
| 21.05.2025 | 91,71 | 92,61 | 90,99 | 91,37 | -1,13% | 3.601.635,00 |
| 20.05.2025 | 92,33 | 93,24 | 92,31 | 92,41 | -0,55% | 3.810.015,00 |
| 19.05.2025 | 91,93 | 93,12 | 91,92 | 92,93 | 0,89% | 4.653.180,00 |
| 16.05.2025 | 91,55 | 92,16 | 91,00 | 92,11 | 0,84% | 4.837.350,00 |
| 15.05.2025 | 88,59 | 91,34 | 88,59 | 91,34 | 3,35% | 6.699.375,00 |
| 14.05.2025 | 87,47 | 88,78 | 87,47 | 88,38 | 0,37% | 6.348.945,00 |
| 13.05.2025 | 89,58 | 89,65 | 87,69 | 88,05 | -1,40% | 10.436.760,00 |
| 12.05.2025 | 91,57 | 91,57 | 87,23 | 89,31 | -1,45% | 8.606.730,00 |
| 09.05.2025 | 90,68 | 91,00 | 89,84 | 90,62 | -0,06% | 4.079.430,00 |