92,978$
-1,51%
Echtzeit-Aktienkurs O'Reilly Automotive Inc
Bid:
Ask:
Aktienkurse zur O'Reilly Automotive Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2026 | 94,07 | 94,07 | 92,23 | 93,01 | -1,47% | 4.399.085,00 |
| 09.04.2026 | 93,60 | 94,61 | 92,45 | 94,40 | 1,44% | 6.371.224,00 |
| 08.04.2026 | 91,36 | 93,08 | 91,36 | 93,06 | 1,86% | 4.383.855,00 |
| 07.04.2026 | 91,95 | 92,31 | 91,17 | 91,36 | -0,84% | 3.430.035,00 |
| 06.04.2026 | 90,50 | 92,37 | 90,29 | 92,13 | 0,78% | 3.226.691,00 |
| 02.04.2026 | 91,47 | 92,33 | 90,72 | 91,42 | -0,74% | 3.696.619,00 |
| 01.04.2026 | 92,48 | 93,23 | 91,67 | 92,10 | -0,23% | 5.722.258,00 |
| 31.03.2026 | 92,36 | 92,76 | 91,09 | 92,31 | 0,22% | 6.814.291,00 |
| 30.03.2026 | 89,91 | 92,63 | 89,90 | 92,11 | 2,22% | 6.008.365,00 |
| 27.03.2026 | 92,33 | 92,63 | 90,10 | 90,11 | -2,34% | 6.364.380,00 |
| 26.03.2026 | 91,53 | 92,98 | 91,25 | 92,27 | 1,22% | 5.294.865,00 |
| 25.03.2026 | 88,70 | 91,25 | 88,26 | 91,16 | 3,60% | 5.630.388,00 |
| 24.03.2026 | 88,24 | 88,95 | 87,72 | 87,99 | -0,80% | 5.553.289,00 |
| 23.03.2026 | 89,08 | 89,71 | 87,52 | 88,70 | 1,60% | 8.481.843,00 |
| 20.03.2026 | 87,65 | 88,70 | 86,77 | 87,30 | -0,69% | 10.368.483,00 |
| 19.03.2026 | 87,74 | 88,59 | 87,02 | 87,91 | 0,22% | 5.131.284,00 |
| 18.03.2026 | 88,50 | 88,69 | 87,09 | 87,72 | -1,87% | 5.396.498,00 |
| 17.03.2026 | 90,66 | 91,23 | 89,03 | 89,39 | -1,18% | 5.506.470,00 |
| 16.03.2026 | 91,40 | 92,07 | 89,80 | 90,46 | -1,18% | 6.239.126,00 |
| 13.03.2026 | 93,55 | 93,83 | 91,04 | 91,54 | -1,55% | 4.899.971,00 |
| 12.03.2026 | 94,25 | 95,63 | 92,56 | 92,98 | -1,49% | 5.801.385,00 |
| 11.03.2026 | 94,31 | 95,00 | 93,83 | 94,39 | -0,34% | 4.479.765,00 |
| 10.03.2026 | 94,40 | 95,61 | 93,90 | 94,71 | 0,11% | 3.911.043,00 |
| 09.03.2026 | 94,74 | 95,47 | 93,44 | 94,61 | 0,01% | 5.922.578,00 |
| 06.03.2026 | 94,71 | 95,56 | 93,48 | 94,60 | 0,25% | 5.979.450,00 |
| 05.03.2026 | 93,63 | 94,82 | 93,06 | 94,36 | 0,10% | 5.239.505,00 |
| 04.03.2026 | 93,65 | 94,78 | 92,63 | 94,27 | 0,43% | 5.856.240,00 |
| 03.03.2026 | 93,91 | 94,72 | 92,55 | 93,87 | -1,22% | 5.522.978,00 |
| 02.03.2026 | 93,99 | 95,17 | 93,46 | 95,03 | 1,22% | 6.437.538,00 |
| 27.02.2026 | 90,46 | 94,00 | 90,22 | 93,88 | 2,79% | 9.990.335,00 |
| 26.02.2026 | 91,77 | 91,99 | 90,68 | 91,33 | -0,12% | 9.816.179,00 |
| 25.02.2026 | 93,50 | 94,08 | 90,83 | 91,44 | -3,06% | 5.984.630,00 |
| 24.02.2026 | 95,08 | 95,99 | 93,82 | 94,33 | -1,07% | 3.844.688,00 |
| 23.02.2026 | 92,97 | 95,91 | 92,96 | 95,35 | 1,98% | 7.826.597,00 |
| 20.02.2026 | 93,69 | 95,09 | 92,33 | 93,50 | -0,71% | 5.634.724,00 |
| 19.02.2026 | 92,71 | 94,32 | 92,14 | 94,17 | 1,53% | 4.742.155,00 |
| 18.02.2026 | 92,43 | 93,63 | 91,85 | 92,75 | 0,16% | 4.102.786,00 |
| 17.02.2026 | 97,03 | 97,28 | 92,42 | 92,60 | -4,20% | 5.163.623,00 |
| 13.02.2026 | 95,49 | 97,35 | 94,92 | 96,66 | 1,52% | 5.952.842,00 |
| 12.02.2026 | 94,27 | 96,16 | 94,27 | 95,21 | 1,17% | 6.145.055,00 |
| 11.02.2026 | 93,46 | 94,33 | 92,82 | 94,11 | 0,72% | 6.037.984,00 |
| 10.02.2026 | 92,09 | 93,94 | 91,05 | 93,44 | 0,78% | 5.182.573,00 |
| 09.02.2026 | 94,00 | 94,38 | 91,88 | 92,72 | -1,59% | 6.279.161,00 |
| 06.02.2026 | 92,12 | 94,30 | 91,10 | 94,22 | 1,46% | 10.452.891,00 |
| 05.02.2026 | 92,35 | 95,19 | 92,09 | 92,86 | -4,01% | 12.163.960,00 |
| 04.02.2026 | 97,68 | 99,06 | 96,62 | 96,74 | -0,37% | 10.103.468,00 |
| 03.02.2026 | 97,22 | 99,20 | 96,82 | 97,10 | -0,93% | 6.574.010,00 |
| 02.02.2026 | 98,54 | 98,73 | 96,68 | 98,01 | -0,41% | 5.791.674,00 |
| 30.01.2026 | 98,36 | 98,86 | 97,34 | 98,41 | -0,45% | 6.262.826,00 |
| 29.01.2026 | 101,38 | 102,00 | 98,46 | 98,85 | -2,49% | 4.789.351,00 |
| 28.01.2026 | 100,62 | 101,69 | 99,95 | 101,37 | 0,75% | 5.550.693,00 |
| 27.01.2026 | 100,24 | 101,20 | 100,00 | 100,62 | 0,38% | 4.707.558,00 |
| 26.01.2026 | 99,76 | 102,11 | 99,64 | 100,24 | 1,02% | 6.418.839,00 |
| 23.01.2026 | 98,73 | 99,63 | 98,61 | 99,23 | 0,35% | 6.236.269,00 |
| 22.01.2026 | 98,27 | 99,31 | 97,71 | 98,88 | 0,10% | 4.924.959,00 |
| 21.01.2026 | 95,16 | 98,97 | 94,95 | 98,78 | 3,72% | 7.058.775,00 |
| 20.01.2026 | 94,38 | 95,81 | 94,07 | 95,24 | 0,57% | 6.141.886,00 |
| 16.01.2026 | 93,47 | 94,82 | 92,74 | 94,70 | 1,13% | 6.718.646,00 |
| 15.01.2026 | 95,06 | 95,34 | 93,08 | 93,64 | -1,45% | 5.915.108,00 |
| 14.01.2026 | 94,49 | 95,33 | 94,07 | 95,02 | 0,41% | 4.905.906,00 |
| 13.01.2026 | 95,15 | 95,54 | 94,02 | 94,63 | -1,01% | 4.966.386,00 |
| 12.01.2026 | 94,06 | 96,00 | 93,92 | 95,60 | 1,92% | 7.441.893,00 |
| 09.01.2026 | 91,44 | 94,01 | 91,38 | 93,80 | 2,37% | 6.722.627,00 |
| 08.01.2026 | 90,82 | 92,43 | 90,53 | 91,63 | 0,86% | 6.787.984,00 |
| 07.01.2026 | 91,27 | 91,81 | 90,48 | 90,85 | 0,51% | 5.354.266,00 |
| 06.01.2026 | 90,14 | 90,57 | 89,20 | 90,39 | -0,21% | 9.940.691,00 |
| 05.01.2026 | 89,42 | 91,03 | 89,12 | 90,58 | 0,27% | 5.382.953,00 |
| 02.01.2026 | 90,74 | 91,03 | 89,97 | 90,34 | -0,95% | 4.557.301,00 |
| 31.12.2025 | 91,41 | 91,55 | 91,01 | 91,21 | -0,28% | 3.844.033,00 |
| 30.12.2025 | 91,51 | 91,76 | 91,06 | 91,47 | -0,34% | 3.057.719,00 |
| 29.12.2025 | 92,82 | 92,88 | 91,51 | 91,78 | -0,51% | 4.027.902,00 |
| 26.12.2025 | 92,23 | 92,67 | 91,92 | 92,25 | -0,16% | 2.257.205,00 |
| 24.12.2025 | 91,95 | 92,71 | 91,78 | 92,40 | 0,36% | 1.995.593,00 |
| 23.12.2025 | 91,86 | 92,30 | 91,51 | 92,07 | 0,35% | 5.276.771,00 |
| 22.12.2025 | 91,00 | 91,86 | 90,85 | 91,75 | 0,82% | 4.135.274,00 |
| 19.12.2025 | 91,85 | 92,14 | 90,63 | 91,00 | -0,86% | 15.349.940,00 |
| 18.12.2025 | 92,85 | 93,16 | 91,50 | 91,79 | -1,14% | 8.208.660,00 |
| 17.12.2025 | 92,35 | 93,64 | 92,21 | 92,85 | -0,05% | 6.073.169,00 |
| 16.12.2025 | 94,87 | 95,60 | 92,77 | 92,90 | -2,35% | 5.661.217,00 |
| 15.12.2025 | 94,18 | 95,71 | 93,26 | 95,14 | 1,09% | 6.611.846,00 |
| 12.12.2025 | 94,57 | 94,93 | 93,68 | 94,11 | 0,16% | 4.246.648,00 |
| 11.12.2025 | 94,22 | 94,84 | 93,74 | 93,96 | 0,35% | 4.483.822,00 |
| 10.12.2025 | 94,41 | 95,16 | 93,19 | 93,63 | -0,66% | 7.453.564,00 |
| 09.12.2025 | 97,81 | 98,13 | 93,16 | 94,25 | -3,93% | 8.979.049,00 |
| 08.12.2025 | 98,86 | 99,19 | 97,99 | 98,11 | -0,79% | 4.041.275,00 |
| 05.12.2025 | 99,56 | 99,85 | 97,95 | 98,89 | -0,62% | 4.517.341,00 |
| 04.12.2025 | 99,10 | 100,00 | 98,78 | 99,51 | 0,91% | 3.949.415,00 |
| 03.12.2025 | 99,71 | 101,12 | 98,11 | 98,61 | -1,23% | 4.432.334,00 |
| 02.12.2025 | 101,39 | 101,50 | 98,93 | 99,84 | -1,38% | 4.650.812,00 |
| 01.12.2025 | 101,31 | 102,46 | 100,84 | 101,24 | -0,45% | 4.590.355,00 |
| 28.11.2025 | 100,96 | 101,79 | 100,75 | 101,70 | 0,19% | 3.499.185,00 |
| 26.11.2025 | 101,50 | 101,89 | 101,01 | 101,51 | 0,13% | 4.032.820,00 |
| 25.11.2025 | 99,68 | 101,58 | 99,33 | 101,38 | 2,40% | 4.511.709,00 |
| 24.11.2025 | 100,62 | 100,75 | 98,66 | 99,00 | -1,42% | 6.226.593,00 |
| 21.11.2025 | 99,09 | 101,36 | 98,95 | 100,43 | 1,43% | 6.554.545,00 |
| 20.11.2025 | 98,30 | 99,60 | 98,17 | 99,01 | 0,31% | 4.411.281,00 |
| 19.11.2025 | 98,32 | 99,44 | 97,87 | 98,70 | 0,38% | 3.708.472,00 |
| 18.11.2025 | 99,68 | 100,04 | 98,30 | 98,33 | -1,24% | 6.109.563,00 |
| 17.11.2025 | 99,26 | 99,67 | 98,60 | 99,56 | 0,77% | 4.777.483,00 |
| 14.11.2025 | 99,60 | 100,00 | 98,03 | 98,80 | 0,46% | 3.351.735,00 |