86,870€
0,24%
Echtzeit-Aktienkurs O'Reilly Automotive Inc.
Bid:
Ask:
Aktienkurse zur O'Reilly Automotive Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2025 | 86,78 | 87,40 | 86,08 | 86,89 | 0,27% | - |
| 20.10.2025 | 87,94 | 87,94 | 85,48 | 86,66 | -0,25% | 23,00 |
| 17.10.2025 | 85,30 | 86,88 | 85,30 | 86,88 | 0,58% | 60,00 |
| 16.10.2025 | 87,02 | 88,36 | 86,38 | 86,38 | -1,21% | 14,00 |
| 15.10.2025 | 88,20 | 88,86 | 87,44 | 87,44 | -1,15% | - |
| 14.10.2025 | 87,74 | 89,30 | 87,74 | 88,46 | -0,32% | - |
| 13.10.2025 | 87,98 | 89,56 | 87,98 | 88,74 | 1,09% | 22,00 |
| 10.10.2025 | 85,68 | 88,10 | 84,98 | 87,78 | 1,88% | 206,00 |
| 09.10.2025 | 85,92 | 87,24 | 85,92 | 86,16 | -0,46% | - |
| 08.10.2025 | 87,08 | 87,08 | 86,56 | 86,56 | -0,89% | 20,00 |
| 07.10.2025 | 87,60 | 89,68 | 86,48 | 87,34 | -0,82% | 45,00 |
| 06.10.2025 | 88,80 | 89,68 | 87,52 | 88,06 | -1,63% | - |
| 03.10.2025 | 89,06 | 89,52 | 89,06 | 89,52 | 0,18% | - |
| 02.10.2025 | 89,32 | 89,64 | 89,02 | 89,36 | -0,60% | - |
| 01.10.2025 | 90,70 | 90,84 | 89,90 | 89,90 | -2,68% | - |
| 30.09.2025 | 90,94 | 92,38 | 90,94 | 92,38 | 2,53% | 30,00 |
| 29.09.2025 | 90,10 | 90,10 | 90,10 | 90,10 | -0,44% | - |
| 26.09.2025 | 90,00 | 90,50 | 90,00 | 90,50 | 1,85% | 1.050,00 |
| 25.09.2025 | 87,50 | 88,86 | 87,50 | 88,86 | 0,89% | 80,00 |
| 24.09.2025 | 87,46 | 88,08 | 87,46 | 88,08 | 1,99% | 10,00 |
| 23.09.2025 | 87,06 | 87,06 | 86,26 | 86,36 | -1,21% | 53,00 |
| 22.09.2025 | 87,74 | 87,74 | 87,42 | 87,42 | 0,05% | 120,00 |
| 19.09.2025 | 87,38 | 87,38 | 87,38 | 87,38 | -1,00% | - |
| 18.09.2025 | 88,26 | 88,26 | 88,26 | 88,26 | -0,83% | - |
| 17.09.2025 | 88,34 | 89,00 | 88,34 | 89,00 | -0,67% | 150,00 |
| 16.09.2025 | 89,60 | 89,60 | 89,60 | 89,60 | -1,34% | - |
| 15.09.2025 | 90,82 | 90,82 | 90,82 | 90,82 | -1,39% | 1.000,00 |
| 12.09.2025 | 91,26 | 92,10 | 91,26 | 92,10 | 0,25% | 25,00 |
| 11.09.2025 | 89,92 | 92,07 | 89,28 | 91,87 | 1,54% | - |
| 10.09.2025 | 90,48 | 90,48 | 90,48 | 90,48 | 0,32% | - |
| 09.09.2025 | 90,41 | 91,18 | 89,61 | 90,19 | 0,13% | - |
| 08.09.2025 | 89,48 | 90,31 | 89,25 | 90,07 | 0,68% | 60,00 |
| 05.09.2025 | 89,46 | 89,46 | 89,46 | 89,46 | 1,22% | - |
| 04.09.2025 | 88,38 | 88,38 | 88,38 | 88,38 | -0,56% | - |
| 03.09.2025 | 88,50 | 88,88 | 88,50 | 88,88 | -0,22% | 147,00 |
| 02.09.2025 | 89,08 | 89,08 | 89,08 | 89,08 | -0,47% | 50,00 |
| 01.09.2025 | 89,18 | 89,50 | 87,98 | 89,50 | 1,31% | 468,00 |
| 29.08.2025 | 88,34 | 88,34 | 88,34 | 88,34 | -2,39% | - |
| 28.08.2025 | 88,88 | 90,96 | 88,88 | 90,50 | 2,63% | 327,00 |
| 27.08.2025 | 88,18 | 88,18 | 88,18 | 88,18 | 0,85% | - |
| 26.08.2025 | 87,44 | 87,44 | 87,44 | 87,44 | 0,90% | - |
| 25.08.2025 | 86,66 | 86,66 | 86,66 | 86,66 | -1,59% | - |
| 22.08.2025 | 88,06 | 88,06 | 88,06 | 88,06 | -0,47% | - |
| 21.08.2025 | 88,48 | 88,48 | 88,48 | 88,48 | -0,81% | - |
| 20.08.2025 | 87,80 | 89,20 | 87,80 | 89,20 | 3,43% | 6.150,00 |
| 19.08.2025 | 86,24 | 86,24 | 86,24 | 86,24 | 0,16% | - |
| 18.08.2025 | 86,10 | 86,10 | 86,10 | 86,10 | -1,08% | - |
| 15.08.2025 | 87,04 | 87,04 | 87,04 | 87,04 | 0,12% | - |
| 14.08.2025 | 86,94 | 86,94 | 86,94 | 86,94 | 1,09% | - |
| 13.08.2025 | 86,52 | 86,52 | 86,00 | 86,00 | -2,96% | 630,00 |
| 12.08.2025 | 88,62 | 88,62 | 88,62 | 88,62 | -0,18% | - |
| 11.08.2025 | 88,00 | 88,82 | 88,00 | 88,78 | 0,54% | 382,00 |
| 08.08.2025 | 88,30 | 88,30 | 88,30 | 88,30 | -0,85% | - |
| 07.08.2025 | 88,82 | 90,10 | 88,82 | 89,06 | -0,47% | 325,00 |
| 06.08.2025 | 87,96 | 89,48 | 87,96 | 89,48 | 2,52% | 25,00 |
| 05.08.2025 | 87,28 | 87,28 | 87,28 | 87,28 | 2,37% | - |
| 04.08.2025 | 85,26 | 85,26 | 85,26 | 85,26 | 0,12% | - |
| 01.08.2025 | 85,16 | 85,16 | 85,16 | 85,16 | -1,02% | - |
| 31.07.2025 | 86,04 | 86,04 | 86,04 | 86,04 | -1,10% | - |
| 30.07.2025 | 85,52 | 87,00 | 85,52 | 87,00 | 2,33% | 378,00 |
| 29.07.2025 | 83,58 | 85,02 | 83,58 | 85,02 | 2,38% | 100,00 |
| 28.07.2025 | 83,04 | 83,04 | 83,04 | 83,04 | -0,55% | - |
| 25.07.2025 | 83,36 | 83,50 | 83,36 | 83,50 | 5,54% | 300,00 |
| 24.07.2025 | 79,12 | 79,12 | 79,12 | 79,12 | -2,15% | - |
| 23.07.2025 | 80,90 | 80,90 | 80,86 | 80,86 | 1,10% | 50,00 |
| 22.07.2025 | 79,98 | 79,98 | 79,98 | 79,98 | 1,29% | - |
| 21.07.2025 | 78,96 | 78,96 | 78,96 | 78,96 | 1,00% | - |
| 18.07.2025 | 78,42 | 78,42 | 78,18 | 78,18 | -0,94% | 15,00 |
| 17.07.2025 | 78,06 | 78,92 | 78,06 | 78,92 | 0,56% | 45,00 |
| 16.07.2025 | 77,76 | 78,48 | 77,76 | 78,48 | -0,88% | 45,00 |
| 15.07.2025 | 79,18 | 79,18 | 79,18 | 79,18 | 2,09% | - |
| 14.07.2025 | 77,54 | 77,56 | 77,54 | 77,56 | -2,29% | 15,00 |
| 11.07.2025 | 78,14 | 79,38 | 78,14 | 79,38 | -0,68% | 8,00 |
| 10.07.2025 | 78,40 | 79,92 | 78,40 | 79,92 | 1,37% | 56,00 |
| 09.07.2025 | 77,62 | 78,84 | 77,62 | 78,84 | 0,61% | 1,00 |
| 08.07.2025 | 78,36 | 78,36 | 78,36 | 78,36 | -0,91% | - |
| 07.07.2025 | 77,02 | 79,08 | 77,02 | 79,08 | 2,73% | 280,00 |
| 04.07.2025 | 76,98 | 76,98 | 76,98 | 76,98 | -0,88% | - |
| 03.07.2025 | 75,22 | 77,66 | 75,22 | 77,66 | 2,00% | 1,00 |
| 02.07.2025 | 76,90 | 76,90 | 76,14 | 76,14 | 0,32% | 330,00 |
| 01.07.2025 | 75,90 | 75,90 | 75,90 | 75,90 | -0,13% | - |
| 30.06.2025 | 76,00 | 76,00 | 76,00 | 76,00 | 0,00% | - |
| 27.06.2025 | 75,06 | 76,00 | 75,06 | 76,00 | 1,52% | 30,00 |
| 26.06.2025 | 74,86 | 74,86 | 74,86 | 74,86 | -0,85% | - |
| 25.06.2025 | 76,24 | 76,24 | 75,50 | 75,50 | -1,95% | 12,00 |
| 24.06.2025 | 78,58 | 78,58 | 77,00 | 77,00 | -1,99% | 25,00 |
| 23.06.2025 | 77,14 | 78,56 | 77,14 | 78,56 | 3,10% | 132,00 |
| 20.06.2025 | 76,34 | 76,34 | 76,20 | 76,20 | 0,53% | 105,00 |
| 19.06.2025 | 76,30 | 76,30 | 75,80 | 75,80 | -1,20% | 15,00 |
| 18.06.2025 | 76,72 | 76,72 | 76,72 | 76,72 | 1,40% | - |
| 17.06.2025 | 75,66 | 75,66 | 75,66 | 75,66 | -0,42% | - |
| 16.06.2025 | 77,34 | 77,34 | 75,98 | 75,98 | -2,49% | 81,00 |
| 13.06.2025 | 77,00 | 77,92 | 77,00 | 77,92 | -0,64% | 575,00 |
| 12.06.2025 | 77,28 | 78,42 | 77,28 | 78,42 | -1,23% | 30,00 |
| 11.06.2025 | 80,06 | 81,26 | 79,40 | 79,40 | 0,05% | 605,00 |
| 10.06.2025 | 80,00 | 80,00 | 79,36 | 79,36 | 0,63% | 16,00 |
| 09.06.2025 | 80,03 | 80,03 | 78,87 | 78,87 | -1,38% | 30,00 |
| 06.06.2025 | 79,97 | 79,97 | 79,97 | 79,97 | 0,54% | - |
| 05.06.2025 | 79,53 | 79,53 | 79,53 | 79,53 | -0,50% | 30,00 |
| 04.06.2025 | 80,13 | 80,13 | 79,93 | 79,93 | 0,33% | 150,00 |