85,692$
-1,11%
Echtzeit-Aktienkurs O'Reilly Automotive Inc.
Bid:
Ask:
Aktienkurse zur O'Reilly Automotive Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 86,77 | 86,77 | 85,06 | 85,49 | -1,34% | - |
| 07.07.2026 | 85,62 | 86,77 | 84,83 | 86,65 | 2,86% | 7.783.299,00 |
| 06.07.2026 | 90,21 | 90,25 | 82,71 | 84,24 | -6,66% | 15.340.824,00 |
| 02.07.2026 | 92,80 | 93,52 | 88,00 | 90,25 | -2,63% | 12.891.270,00 |
| 01.07.2026 | 92,79 | 92,91 | 91,69 | 92,69 | 0,65% | 8.694.237,00 |
| 30.06.2026 | 90,15 | 92,29 | 90,15 | 92,09 | 2,14% | 6.458.878,00 |
| 29.06.2026 | 89,61 | 92,51 | 89,57 | 90,16 | 0,68% | 8.654.878,00 |
| 26.06.2026 | 88,19 | 90,26 | 88,05 | 89,55 | 3,05% | 20.969.656,00 |
| 25.06.2026 | 86,76 | 88,05 | 86,42 | 86,90 | -1,05% | 8.264.122,00 |
| 24.06.2026 | 87,73 | 88,72 | 87,10 | 87,82 | 0,32% | 6.277.848,00 |
| 23.06.2026 | 86,87 | 88,00 | 86,48 | 87,54 | 2,23% | 7.495.767,00 |
| 22.06.2026 | 85,96 | 86,10 | 84,76 | 85,63 | -0,61% | 10.896.494,00 |
| 19.06.2026 | 86,74 | 86,80 | 85,17 | 86,16 | -0,79% | - |
| 18.06.2026 | 88,17 | 89,34 | 86,29 | 86,84 | -1,76% | 15.497.283,00 |
| 17.06.2026 | 89,80 | 91,21 | 87,79 | 88,40 | -2,51% | 8.141.656,00 |
| 16.06.2026 | 90,68 | 91,26 | 89,78 | 90,68 | 0,47% | 4.401.659,00 |
| 15.06.2026 | 90,96 | 91,89 | 89,51 | 90,26 | -0,83% | 5.940.300,00 |
| 12.06.2026 | 90,10 | 91,27 | 88,48 | 91,02 | 1,02% | 6.523.317,00 |
| 11.06.2026 | 90,46 | 91,73 | 89,57 | 90,10 | -0,40% | 6.660.733,00 |
| 10.06.2026 | 90,38 | 91,32 | 89,67 | 90,46 | 1,08% | 5.558.499,00 |
| 09.06.2026 | 88,83 | 90,48 | 88,30 | 89,49 | 0,53% | 10.797.667,00 |
| 08.06.2026 | 89,48 | 90,19 | 88,93 | 89,02 | -1,45% | 6.905.025,00 |
| 05.06.2026 | 89,26 | 90,57 | 88,83 | 90,33 | 2,18% | 11.549.763,00 |
| 04.06.2026 | 89,05 | 89,82 | 87,32 | 88,40 | 1,17% | 7.533.180,00 |
| 03.06.2026 | 85,63 | 87,94 | 85,48 | 87,38 | 1,33% | 7.427.032,00 |
| 02.06.2026 | 86,60 | 86,64 | 85,35 | 86,23 | -0,47% | 6.850.783,00 |
| 01.06.2026 | 86,38 | 87,65 | 85,45 | 86,64 | -0,28% | 5.725.840,00 |
| 29.05.2026 | 88,25 | 89,17 | 86,42 | 86,88 | -2,63% | 11.503.251,00 |
| 28.05.2026 | 89,09 | 89,65 | 88,05 | 89,23 | 0,24% | 6.348.177,00 |
| 27.05.2026 | 89,87 | 90,09 | 88,25 | 89,02 | -0,95% | 6.740.867,00 |
| 26.05.2026 | 89,71 | 90,80 | 86,80 | 89,87 | -2,04% | 9.060.377,00 |
| 22.05.2026 | 92,01 | 92,94 | 91,56 | 91,74 | -0,65% | 4.453.735,00 |
| 21.05.2026 | 91,68 | 93,77 | 91,28 | 92,34 | 0,13% | 4.694.962,00 |
| 20.05.2026 | 91,55 | 93,03 | 90,84 | 92,22 | 0,33% | 5.344.376,00 |
| 19.05.2026 | 92,00 | 93,11 | 91,17 | 91,92 | 0,20% | 4.813.086,00 |
| 18.05.2026 | 88,82 | 91,81 | 88,65 | 91,74 | 3,67% | 6.261.778,00 |
| 15.05.2026 | 90,38 | 90,63 | 88,17 | 88,49 | -1,33% | 6.309.241,00 |
| 14.05.2026 | 89,97 | 90,68 | 88,72 | 89,68 | -0,02% | 7.053.941,00 |
| 13.05.2026 | 91,12 | 92,17 | 88,82 | 89,70 | -2,33% | 6.409.695,00 |
| 12.05.2026 | 91,66 | 92,77 | 90,25 | 91,84 | 0,54% | 7.239.002,00 |
| 11.05.2026 | 92,33 | 92,43 | 90,31 | 91,35 | -1,73% | 8.672.902,00 |
| 08.05.2026 | 94,58 | 95,11 | 92,91 | 92,96 | -1,71% | 6.340.974,00 |
| 07.05.2026 | 94,74 | 95,23 | 94,00 | 94,58 | -0,21% | 4.253.096,00 |
| 06.05.2026 | 94,55 | 95,67 | 94,17 | 94,78 | -0,23% | 4.026.933,00 |
| 05.05.2026 | 93,78 | 95,60 | 93,78 | 95,00 | 1,09% | 4.349.792,00 |
| 04.05.2026 | 95,87 | 97,71 | 93,09 | 93,98 | -2,78% | 4.705.644,00 |
| 01.05.2026 | 100,00 | 100,63 | 95,62 | 96,67 | -2,75% | 7.531.927,00 |
| 30.04.2026 | 96,02 | 99,80 | 95,84 | 99,40 | 8,41% | 11.141.078,00 |
| 29.04.2026 | 90,30 | 91,70 | 90,24 | 91,69 | 0,13% | 5.631.468,00 |
| 28.04.2026 | 92,87 | 93,46 | 91,15 | 91,57 | -0,43% | 4.658.367,00 |
| 27.04.2026 | 93,37 | 93,96 | 91,91 | 91,97 | -1,25% | 4.415.187,00 |
| 24.04.2026 | 92,88 | 93,61 | 91,66 | 93,13 | -0,12% | 5.220.923,00 |
| 23.04.2026 | 93,43 | 94,25 | 92,22 | 93,24 | -0,72% | 4.109.824,00 |
| 22.04.2026 | 93,81 | 94,72 | 93,41 | 93,92 | 0,12% | 4.237.897,00 |
| 21.04.2026 | 92,62 | 93,84 | 92,04 | 93,81 | 1,06% | 4.832.282,00 |
| 20.04.2026 | 93,96 | 94,40 | 92,58 | 92,83 | -0,94% | 5.220.506,00 |
| 17.04.2026 | 93,03 | 94,34 | 92,66 | 93,71 | 1,08% | 5.426.311,00 |
| 16.04.2026 | 93,25 | 94,26 | 92,50 | 92,71 | -0,95% | 4.107.683,00 |
| 15.04.2026 | 93,36 | 93,88 | 92,63 | 93,60 | 0,09% | 4.317.088,00 |
| 14.04.2026 | 93,28 | 94,26 | 93,10 | 93,52 | -0,52% | 3.902.878,00 |
| 13.04.2026 | 93,13 | 94,07 | 92,53 | 94,01 | 1,08% | 3.645.269,00 |
| 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 |