90,726$
0,91%
Echtzeit-Aktienkurs O'Reilly Automotive Inc
Bid:
Ask:
Aktienkurse zur O'Reilly Automotive Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.05.2025 | 92,00 | 92,37 | 90,55 | 90,68 | -1,30% | 4.462.080,00 |
| 07.05.2025 | 92,42 | 93,05 | 91,64 | 91,87 | -0,62% | 5.075.655,00 |
| 06.05.2025 | 92,34 | 92,81 | 92,00 | 92,44 | -0,04% | 5.680.350,00 |
| 05.05.2025 | 93,38 | 93,61 | 92,34 | 92,48 | -1,37% | 5.033.640,00 |
| 02.05.2025 | 94,89 | 95,88 | 93,50 | 93,76 | -0,09% | 4.281.630,00 |
| 01.05.2025 | 93,67 | 94,26 | 92,47 | 93,85 | -0,53% | 5.271.045,00 |
| 30.04.2025 | 93,04 | 94,50 | 92,27 | 94,35 | 1,14% | 6.280.125,00 |
| 29.04.2025 | 90,81 | 93,50 | 90,81 | 93,28 | 2,12% | 6.074.805,00 |
| 28.04.2025 | 90,17 | 91,55 | 90,17 | 91,34 | 1,72% | 7.393.500,00 |
| 25.04.2025 | 90,06 | 90,63 | 88,58 | 89,80 | -0,38% | 7.983.090,00 |
| 24.04.2025 | 90,59 | 91,04 | 88,88 | 90,14 | -2,05% | 16.632.630,00 |
| 23.04.2025 | 93,41 | 93,73 | 91,47 | 92,03 | -0,94% | 8.961.390,00 |
| 22.04.2025 | 91,80 | 93,18 | 91,61 | 92,90 | 1,83% | 5.999.940,00 |
| 21.04.2025 | 92,80 | 93,12 | 89,83 | 91,23 | -1,61% | 4.791.990,00 |
| 17.04.2025 | 91,90 | 93,25 | 91,38 | 92,73 | 1,95% | 6.435.000,00 |
| 16.04.2025 | 93,52 | 93,90 | 90,77 | 90,96 | -2,40% | 5.955.615,00 |
| 15.04.2025 | 94,55 | 95,25 | 92,80 | 93,20 | -1,15% | 5.433.645,00 |
| 14.04.2025 | 93,12 | 94,76 | 92,94 | 94,28 | 1,76% | 6.709.290,00 |
| 11.04.2025 | 91,56 | 92,96 | 90,49 | 92,65 | 1,20% | 5.620.890,00 |
| 10.04.2025 | 89,41 | 92,86 | 88,74 | 91,56 | 1,85% | 10.661.940,00 |
| 09.04.2025 | 87,15 | 93,18 | 87,12 | 89,90 | 2,53% | 14.018.355,00 |
| 08.04.2025 | 90,01 | 91,51 | 86,79 | 87,68 | -1,40% | 8.894.325,00 |
| 07.04.2025 | 91,26 | 92,32 | 88,11 | 88,92 | -4,03% | 13.291.365,00 |
| 04.04.2025 | 96,17 | 96,91 | 92,64 | 92,66 | -3,61% | 16.709.835,00 |
| 03.04.2025 | 93,69 | 97,22 | 93,58 | 96,13 | 1,76% | 8.052.570,00 |
| 02.04.2025 | 94,95 | 95,90 | 94,42 | 94,47 | -1,03% | 5.975.055,00 |
| 01.04.2025 | 95,03 | 95,79 | 94,73 | 95,45 | -0,05% | 5.551.725,00 |
| 31.03.2025 | 94,49 | 96,67 | 94,49 | 95,51 | 1,71% | 7.586.115,00 |
| 28.03.2025 | 94,48 | 95,12 | 93,14 | 93,90 | -1,06% | 6.065.850,00 |
| 27.03.2025 | 92,86 | 95,58 | 92,77 | 94,91 | 3,09% | 6.719.100,00 |
| 26.03.2025 | 91,80 | 92,79 | 91,51 | 92,07 | 0,40% | 4.877.760,00 |
| 25.03.2025 | 90,60 | 91,84 | 90,44 | 91,70 | 0,93% | 4.407.345,00 |
| 24.03.2025 | 89,87 | 91,04 | 89,72 | 90,85 | 1,77% | 4.193.160,00 |
| 21.03.2025 | 88,87 | 89,43 | 88,58 | 89,27 | -0,30% | 7.655.700,00 |
| 20.03.2025 | 88,95 | 90,05 | 88,58 | 89,54 | 0,23% | 4.097.700,00 |
| 19.03.2025 | 89,74 | 90,31 | 88,65 | 89,34 | 0,10% | 4.456.590,00 |
| 18.03.2025 | 89,42 | 90,07 | 88,77 | 89,25 | -0,69% | 3.931.290,00 |
| 17.03.2025 | 88,49 | 90,36 | 88,39 | 89,87 | 1,55% | 6.135.645,00 |
| 14.03.2025 | 86,88 | 88,60 | 85,83 | 88,49 | 2,94% | 4.774.740,00 |
| 13.03.2025 | 86,79 | 87,43 | 85,55 | 85,97 | -1,51% | 4.897.320,00 |
| 12.03.2025 | 88,03 | 88,20 | 86,40 | 87,29 | -1,12% | 4.787.775,00 |
| 11.03.2025 | 89,77 | 90,45 | 87,52 | 88,27 | -1,67% | 6.052.245,00 |
| 10.03.2025 | 88,04 | 90,16 | 88,04 | 89,77 | 2,09% | 6.975.705,00 |
| 07.03.2025 | 89,09 | 89,09 | 86,09 | 87,93 | -0,91% | 5.494.035,00 |
| 06.03.2025 | 89,04 | 90,05 | 88,00 | 88,74 | -0,64% | 6.681.840,00 |
| 05.03.2025 | 89,87 | 90,95 | 88,85 | 89,31 | -1,26% | 6.258.930,00 |
| 04.03.2025 | 91,73 | 92,60 | 90,24 | 90,45 | -1,40% | 7.188.105,00 |
| 03.03.2025 | 92,14 | 92,42 | 91,07 | 91,73 | 0,17% | 6.828.735,00 |
| 28.02.2025 | 90,79 | 91,92 | 90,12 | 91,58 | 1,49% | 5.490.810,00 |
| 27.02.2025 | 89,00 | 90,61 | 88,96 | 90,23 | 1,73% | 6.120.975,00 |
| 26.02.2025 | 89,70 | 89,78 | 88,23 | 88,69 | -1,20% | 4.778.370,00 |
| 25.02.2025 | 88,07 | 89,93 | 88,00 | 89,77 | 2,41% | 6.137.370,00 |
| 24.02.2025 | 87,44 | 87,74 | 87,03 | 87,66 | 0,88% | 5.626.860,00 |
| 21.02.2025 | 87,62 | 87,62 | 86,52 | 86,89 | -0,69% | 4.126.635,00 |
| 20.02.2025 | 86,34 | 87,52 | 86,21 | 87,50 | 1,28% | 4.173.180,00 |
| 19.02.2025 | 86,27 | 86,83 | 86,18 | 86,39 | 0,00% | 3.495.330,00 |
| 18.02.2025 | 87,47 | 87,47 | 85,68 | 86,39 | -1,74% | 5.669.205,00 |
| 14.02.2025 | 89,38 | 89,38 | 87,85 | 87,92 | -1,26% | 5.168.565,00 |
| 13.02.2025 | 88,78 | 89,39 | 88,43 | 89,05 | 0,86% | 3.749.130,00 |
| 12.02.2025 | 87,88 | 88,62 | 87,34 | 88,29 | 0,03% | 3.082.620,00 |
| 11.02.2025 | 87,45 | 88,33 | 86,67 | 88,26 | 1,06% | 5.871.795,00 |
| 10.02.2025 | 87,91 | 88,46 | 87,14 | 87,33 | -0,51% | 3.988.365,00 |
| 07.02.2025 | 88,40 | 90,00 | 87,65 | 87,78 | -1,05% | 5.222.040,00 |
| 06.02.2025 | 89,13 | 89,86 | 87,55 | 88,72 | -1,30% | 6.413.535,00 |
| 05.02.2025 | 89,43 | 90,02 | 89,03 | 89,88 | 1,05% | 7.921.485,00 |
| 04.02.2025 | 86,23 | 89,11 | 86,23 | 88,95 | 1,38% | 5.814.915,00 |
| 03.02.2025 | 86,50 | 87,87 | 86,07 | 87,74 | 1,67% | 6.586.665,00 |
| 31.01.2025 | 87,08 | 87,35 | 86,14 | 86,29 | -1,20% | 5.562.900,00 |
| 30.01.2025 | 86,79 | 87,45 | 86,50 | 87,34 | 1,71% | 4.592.490,00 |
| 29.01.2025 | 85,04 | 86,08 | 85,04 | 85,87 | 0,76% | 4.960.320,00 |
| 28.01.2025 | 85,96 | 86,00 | 84,29 | 85,22 | -0,33% | 5.321.940,00 |
| 27.01.2025 | 83,31 | 85,73 | 83,31 | 85,50 | 2,28% | 6.476.985,00 |
| 24.01.2025 | 83,97 | 84,08 | 82,90 | 83,60 | -0,60% | 3.593.085,00 |
| 23.01.2025 | 82,62 | 84,16 | 82,62 | 84,11 | 1,63% | 4.576.755,00 |
| 22.01.2025 | 82,54 | 83,29 | 82,11 | 82,76 | 0,02% | 6.746.385,00 |