1.149,081$
-0,48%
Echtzeit-Aktienkurs O'Reilly Automotive
Bid:
Ask:
Aktienkurse zur O'Reilly Automotive Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.10.2024 | 1.147,56 | 1.151,91 | 1.138,89 | 1.149,69 | -0,43% | 139.777,00 |
| 02.10.2024 | 1.161,36 | 1.167,05 | 1.152,64 | 1.154,65 | -0,69% | 230.261,00 |
| 01.10.2024 | 1.153,66 | 1.166,20 | 1.145,39 | 1.162,63 | 0,96% | 303.831,00 |
| 30.09.2024 | 1.154,04 | 1.157,66 | 1.141,90 | 1.151,60 | 0,49% | 357.855,00 |
| 27.09.2024 | 1.164,70 | 1.164,70 | 1.138,60 | 1.146,03 | -1,16% | 334.636,00 |
| 26.09.2024 | 1.144,63 | 1.162,70 | 1.136,85 | 1.159,44 | 1,46% | 320.040,00 |
| 25.09.2024 | 1.136,75 | 1.143,86 | 1.129,83 | 1.142,81 | 1,16% | 289.422,00 |
| 24.09.2024 | 1.110,50 | 1.130,50 | 1.100,00 | 1.129,71 | 0,88% | 397.751,00 |
| 23.09.2024 | 1.116,55 | 1.121,60 | 1.107,95 | 1.119,84 | 0,97% | 366.496,00 |
| 20.09.2024 | 1.110,23 | 1.122,65 | 1.104,53 | 1.109,05 | -0,53% | 880.742,00 |
| 19.09.2024 | 1.136,57 | 1.145,91 | 1.111,39 | 1.115,01 | -1,59% | 367.862,00 |
| 18.09.2024 | 1.131,27 | 1.142,63 | 1.127,36 | 1.133,05 | 0,45% | 314.321,00 |
| 17.09.2024 | 1.129,36 | 1.137,43 | 1.123,06 | 1.127,92 | -0,25% | 284.956,00 |
| 16.09.2024 | 1.134,53 | 1.143,05 | 1.120,65 | 1.130,72 | 0,47% | 368.980,00 |
| 13.09.2024 | 1.122,95 | 1.131,48 | 1.116,97 | 1.125,48 | 0,46% | 225.611,00 |
| 12.09.2024 | 1.113,59 | 1.122,67 | 1.107,30 | 1.120,36 | 0,73% | 354.276,00 |
| 11.09.2024 | 1.129,71 | 1.129,71 | 1.096,60 | 1.112,22 | -1,52% | 445.200,00 |
| 10.09.2024 | 1.118,20 | 1.133,15 | 1.118,20 | 1.129,43 | 0,50% | 229.880,00 |
| 09.09.2024 | 1.123,98 | 1.135,05 | 1.116,71 | 1.123,86 | 0,42% | 242.955,00 |
| 06.09.2024 | 1.139,28 | 1.143,17 | 1.117,33 | 1.119,18 | -1,62% | 325.758,00 |
| 05.09.2024 | 1.137,86 | 1.138,62 | 1.117,80 | 1.137,59 | -0,01% | 442.226,00 |
| 04.09.2024 | 1.140,17 | 1.142,85 | 1.125,68 | 1.137,73 | 0,08% | 221.899,00 |
| 03.09.2024 | 1.132,32 | 1.139,94 | 1.122,85 | 1.136,81 | 0,61% | 398.321,00 |
| 30.08.2024 | 1.138,26 | 1.141,21 | 1.119,08 | 1.129,97 | -0,75% | 354.362,00 |
| 29.08.2024 | 1.143,27 | 1.148,89 | 1.131,80 | 1.138,47 | -0,02% | 303.443,00 |
| 28.08.2024 | 1.123,82 | 1.149,00 | 1.123,82 | 1.138,70 | 0,97% | 299.109,00 |
| 27.08.2024 | 1.122,99 | 1.128,18 | 1.116,76 | 1.127,73 | 0,66% | 215.115,00 |
| 26.08.2024 | 1.116,60 | 1.124,70 | 1.115,75 | 1.120,33 | 0,34% | 212.994,00 |
| 23.08.2024 | 1.132,80 | 1.138,82 | 1.111,99 | 1.116,57 | -0,98% | 256.526,00 |
| 22.08.2024 | 1.129,32 | 1.140,23 | 1.122,01 | 1.127,67 | -0,92% | 284.279,00 |
| 21.08.2024 | 1.134,99 | 1.143,54 | 1.126,93 | 1.138,16 | 1,03% | 269.756,00 |
| 20.08.2024 | 1.121,00 | 1.132,98 | 1.116,05 | 1.126,57 | 0,45% | 291.282,00 |
| 19.08.2024 | 1.122,81 | 1.122,81 | 1.109,04 | 1.121,50 | 0,18% | 232.272,00 |
| 16.08.2024 | 1.119,26 | 1.125,75 | 1.113,91 | 1.119,52 | 0,35% | 263.141,00 |
| 15.08.2024 | 1.135,00 | 1.140,00 | 1.106,22 | 1.115,64 | -1,20% | 338.237,00 |
| 14.08.2024 | 1.110,31 | 1.131,35 | 1.110,31 | 1.129,22 | 1,30% | 382.117,00 |
| 13.08.2024 | 1.119,30 | 1.124,39 | 1.110,08 | 1.114,72 | -0,57% | 320.317,00 |
| 12.08.2024 | 1.120,62 | 1.125,47 | 1.110,41 | 1.121,07 | -0,30% | 387.406,00 |
| 09.08.2024 | 1.117,03 | 1.126,43 | 1.111,27 | 1.124,41 | 0,29% | 208.770,00 |
| 08.08.2024 | 1.109,07 | 1.129,35 | 1.105,38 | 1.121,19 | 1,07% | 281.683,00 |
| 07.08.2024 | 1.109,01 | 1.131,68 | 1.106,97 | 1.109,33 | -0,11% | 361.876,00 |
| 06.08.2024 | 1.098,78 | 1.129,01 | 1.098,78 | 1.110,56 | 0,46% | 427.249,00 |
| 05.08.2024 | 1.145,50 | 1.145,50 | 1.101,31 | 1.105,52 | -2,77% | 451.155,00 |
| 02.08.2024 | 1.139,23 | 1.139,23 | 1.107,90 | 1.137,02 | 0,31% | 477.432,00 |
| 01.08.2024 | 1.130,80 | 1.140,84 | 1.123,20 | 1.133,52 | 0,63% | 337.914,00 |
| 31.07.2024 | 1.147,38 | 1.147,38 | 1.123,22 | 1.126,39 | -1,26% | 505.116,00 |
| 30.07.2024 | 1.118,50 | 1.143,51 | 1.116,67 | 1.140,72 | 2,01% | 421.451,00 |
| 29.07.2024 | 1.119,72 | 1.121,54 | 1.104,91 | 1.118,19 | 0,71% | 325.870,00 |
| 26.07.2024 | 1.094,24 | 1.124,45 | 1.091,09 | 1.110,31 | 1,59% | 549.923,00 |
| 25.07.2024 | 1.050,71 | 1.112,18 | 1.050,71 | 1.092,91 | 3,80% | 881.218,00 |
| 24.07.2024 | 1.051,08 | 1.061,59 | 1.040,00 | 1.052,92 | 0,37% | 558.791,00 |
| 23.07.2024 | 1.050,61 | 1.061,95 | 1.046,75 | 1.049,01 | -0,77% | 328.211,00 |
| 22.07.2024 | 1.049,00 | 1.064,55 | 1.049,00 | 1.057,10 | 1,37% | 431.971,00 |
| 19.07.2024 | 1.029,64 | 1.046,72 | 1.028,44 | 1.042,86 | 1,44% | 392.783,00 |
| 18.07.2024 | 1.041,68 | 1.051,90 | 1.026,61 | 1.028,09 | -1,49% | 369.629,00 |
| 17.07.2024 | 1.045,61 | 1.056,73 | 1.042,30 | 1.043,62 | 0,01% | 334.351,00 |
| 16.07.2024 | 1.046,08 | 1.054,59 | 1.038,32 | 1.043,52 | 0,08% | 272.955,00 |
| 15.07.2024 | 1.032,86 | 1.052,94 | 1.030,66 | 1.042,73 | 0,25% | 302.692,00 |
| 12.07.2024 | 1.035,93 | 1.055,67 | 1.032,95 | 1.040,11 | 0,74% | 367.443,00 |
| 11.07.2024 | 1.023,82 | 1.043,16 | 1.021,00 | 1.032,49 | 0,42% | 440.349,00 |
| 10.07.2024 | 1.020,33 | 1.031,52 | 1.014,68 | 1.028,19 | 1,24% | 290.437,00 |
| 09.07.2024 | 1.020,25 | 1.023,87 | 1.013,18 | 1.015,62 | -0,70% | 243.073,00 |
| 08.07.2024 | 1.022,09 | 1.033,05 | 1.018,23 | 1.022,79 | -0,39% | 257.566,00 |
| 05.07.2024 | 1.024,41 | 1.029,58 | 1.015,84 | 1.026,82 | 0,62% | 305.008,00 |
| 03.07.2024 | 1.033,39 | 1.038,33 | 1.014,92 | 1.020,54 | -1,59% | 254.954,00 |
| 02.07.2024 | 1.017,98 | 1.037,80 | 1.013,89 | 1.037,06 | 2,04% | 377.871,00 |
| 01.07.2024 | 1.050,07 | 1.057,36 | 1.008,55 | 1.016,32 | -3,76% | 542.632,00 |
| 28.06.2024 | 1.053,14 | 1.068,53 | 1.049,25 | 1.056,06 | -0,13% | 585.662,00 |
| 27.06.2024 | 1.054,66 | 1.057,80 | 1.046,61 | 1.057,42 | 0,64% | 331.007,00 |
| 26.06.2024 | 1.048,00 | 1.055,20 | 1.043,77 | 1.050,69 | -0,70% | 402.491,00 |
| 25.06.2024 | 1.086,13 | 1.086,13 | 1.051,89 | 1.058,10 | -2,38% | 452.930,00 |
| 24.06.2024 | 1.086,45 | 1.086,45 | 1.074,78 | 1.083,85 | 0,19% | 363.270,00 |
| 21.06.2024 | 1.085,90 | 1.091,22 | 1.077,40 | 1.081,79 | 0,09% | 663.576,00 |
| 20.06.2024 | 1.059,50 | 1.083,25 | 1.059,50 | 1.080,78 | 2,28% | 724.408,00 |
| 18.06.2024 | 1.044,08 | 1.058,92 | 1.042,06 | 1.056,65 | 1,28% | 385.617,00 |
| 17.06.2024 | 1.007,02 | 1.047,69 | 1.004,06 | 1.043,25 | 3,57% | 649.250,00 |
| 14.06.2024 | 995,64 | 1.007,42 | 988,86 | 1.007,31 | 1,21% | 539.056,00 |
| 13.06.2024 | 1.001,04 | 1.003,89 | 992,37 | 995,22 | -0,90% | 450.753,00 |
| 12.06.2024 | 996,92 | 1.016,15 | 989,91 | 1.004,24 | 0,42% | 492.301,00 |
| 11.06.2024 | 978,68 | 1.002,90 | 975,95 | 1.000,03 | 2,55% | 635.534,00 |
| 10.06.2024 | 980,93 | 982,61 | 969,70 | 975,13 | -0,36% | 354.816,00 |
| 07.06.2024 | 985,06 | 988,18 | 975,02 | 978,70 | -0,38% | 353.247,00 |
| 06.06.2024 | 982,47 | 992,32 | 980,96 | 982,42 | 0,57% | 544.166,00 |
| 05.06.2024 | 968,20 | 977,39 | 964,71 | 976,86 | 0,68% | 676.644,00 |
| 04.06.2024 | 950,60 | 971,62 | 950,60 | 970,30 | 1,52% | 293.534,00 |
| 03.06.2024 | 959,35 | 965,20 | 954,00 | 955,75 | -0,78% | 439.337,00 |
| 31.05.2024 | 967,54 | 972,83 | 959,71 | 963,26 | -0,04% | 770.141,00 |
| 30.05.2024 | 958,99 | 975,00 | 956,38 | 963,64 | 0,52% | 396.859,00 |
| 29.05.2024 | 951,44 | 959,72 | 947,49 | 958,63 | 0,18% | 429.132,00 |
| 28.05.2024 | 983,51 | 983,83 | 956,79 | 956,88 | -3,05% | 481.021,00 |
| 24.05.2024 | 977,20 | 990,67 | 977,20 | 986,96 | 1,14% | 338.941,00 |
| 23.05.2024 | 991,00 | 994,70 | 973,42 | 975,87 | -1,57% | 526.129,00 |
| 22.05.2024 | 999,47 | 1.001,05 | 988,01 | 991,44 | -0,42% | 312.545,00 |
| 21.05.2024 | 999,06 | 1.004,05 | 990,02 | 995,59 | 0,03% | 324.664,00 |
| 20.05.2024 | 1.012,35 | 1.012,35 | 993,68 | 995,33 | -1,65% | 397.383,00 |
| 17.05.2024 | 1.005,98 | 1.012,69 | 1.004,17 | 1.012,06 | 0,60% | 401.906,00 |
| 16.05.2024 | 1.007,68 | 1.014,42 | 1.000,40 | 1.005,98 | -0,44% | 310.569,00 |
| 15.05.2024 | 1.014,22 | 1.019,67 | 1.007,36 | 1.010,38 | 0,36% | 355.286,00 |
| 14.05.2024 | 1.012,05 | 1.012,05 | 990,11 | 1.006,77 | -0,59% | 587.740,00 |
| 13.05.2024 | 1.026,26 | 1.026,26 | 1.008,04 | 1.012,75 | -0,65% | 478.129,00 |