101,483$
-0,02%
Echtzeit-Aktienkurs O'Reilly Automotive Inc.
Bid:
Ask:
Aktienkurse zur O'Reilly Automotive Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 5.511.995,00 |
| 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 |
| 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 |