83,170€
5,12%
Echtzeit-Aktienkurs O'Reilly Automotive Inc
Bid:
Ask:
Aktienkurse zur O'Reilly Automotive Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.06.2025 | 79,37 | 79,67 | 79,37 | 79,67 | 0,29% | 375,00 |
| 02.06.2025 | 79,43 | 79,43 | 79,43 | 79,43 | 0,04% | - |
| 30.05.2025 | 79,40 | 79,40 | 79,40 | 79,40 | -2,10% | - |
| 29.05.2025 | 81,10 | 81,10 | 81,10 | 81,10 | 1,50% | - |
| 28.05.2025 | 79,90 | 79,90 | 79,90 | 79,90 | -1,44% | - |
| 27.05.2025 | 81,60 | 81,67 | 81,07 | 81,07 | -0,65% | 525,00 |
| 26.05.2025 | 81,27 | 81,80 | 81,27 | 81,60 | 0,74% | 495,00 |
| 23.05.2025 | 80,57 | 81,00 | 80,57 | 81,00 | 0,87% | 315,00 |
| 22.05.2025 | 80,30 | 80,30 | 80,30 | 80,30 | -0,25% | - |
| 21.05.2025 | 81,47 | 81,47 | 80,50 | 80,50 | -2,38% | 90,00 |
| 20.05.2025 | 82,10 | 82,47 | 82,10 | 82,47 | 1,06% | 45,00 |
| 19.05.2025 | 81,40 | 81,60 | 81,40 | 81,60 | 0,49% | 15,00 |
| 16.05.2025 | 81,20 | 81,20 | 81,20 | 81,20 | 3,75% | - |
| 15.05.2025 | 78,27 | 78,27 | 78,27 | 78,27 | -0,25% | - |
| 14.05.2025 | 78,47 | 78,47 | 78,47 | 78,47 | -1,67% | - |
| 13.05.2025 | 80,00 | 80,00 | 79,80 | 79,80 | -1,76% | 165,00 |
| 12.05.2025 | 81,23 | 81,23 | 81,23 | 81,23 | 1,04% | - |
| 09.05.2025 | 80,40 | 80,40 | 80,40 | 80,40 | -1,47% | - |
| 08.05.2025 | 81,47 | 81,60 | 81,47 | 81,60 | 0,20% | 45,00 |
| 07.05.2025 | 81,43 | 81,43 | 81,43 | 81,43 | 0,33% | - |
| 06.05.2025 | 81,17 | 81,17 | 80,80 | 81,17 | -0,98% | 240,00 |
| 05.05.2025 | 81,97 | 81,97 | 81,97 | 81,97 | -1,24% | - |
| 02.05.2025 | 82,40 | 83,00 | 82,40 | 83,00 | 1,63% | 60,00 |
| 30.04.2025 | 81,67 | 81,67 | 81,67 | 81,67 | -0,28% | - |
| 29.04.2025 | 79,90 | 81,90 | 79,90 | 81,90 | 4,46% | 540,00 |
| 28.04.2025 | 78,40 | 78,40 | 78,40 | 78,40 | -1,13% | - |
| 25.04.2025 | 79,30 | 79,30 | 79,30 | 79,30 | -1,53% | - |
| 24.04.2025 | 80,53 | 80,53 | 80,53 | 80,53 | -2,11% | 345,00 |
| 23.04.2025 | 82,27 | 82,27 | 82,27 | 82,27 | 1,65% | - |
| 22.04.2025 | 79,67 | 80,93 | 79,67 | 80,93 | -1,14% | 75,00 |
| 17.04.2025 | 80,47 | 81,87 | 80,47 | 81,87 | 0,95% | 30,00 |
| 16.04.2025 | 81,17 | 81,17 | 81,10 | 81,10 | -1,93% | 15,00 |
| 15.04.2025 | 82,70 | 82,70 | 82,70 | 82,70 | -0,48% | - |
| 14.04.2025 | 81,43 | 83,10 | 81,43 | 83,10 | 2,85% | 30,00 |
| 11.04.2025 | 81,80 | 81,80 | 80,80 | 80,80 | -0,25% | 15,00 |
| 10.04.2025 | 81,53 | 81,53 | 81,00 | 81,00 | 4,56% | 135,00 |
| 09.04.2025 | 77,93 | 77,93 | 77,47 | 77,47 | -6,63% | 345,00 |
| 08.04.2025 | 82,73 | 82,97 | 82,73 | 82,97 | 0,53% | 90,00 |
| 07.04.2025 | 78,67 | 82,53 | 77,33 | 82,53 | -4,36% | 300,00 |
| 04.04.2025 | 86,20 | 86,30 | 85,87 | 86,30 | -0,65% | 525,00 |
| 03.04.2025 | 84,03 | 86,87 | 84,03 | 86,87 | -1,40% | 60,00 |
| 02.04.2025 | 88,10 | 88,10 | 88,10 | 88,10 | -0,08% | - |
| 01.04.2025 | 87,83 | 88,17 | 87,83 | 88,17 | 1,42% | 15,00 |
| 31.03.2025 | 86,93 | 86,93 | 86,93 | 86,93 | 0,54% | 75,00 |
| 28.03.2025 | 87,63 | 87,97 | 86,47 | 86,47 | -0,23% | 315,00 |
| 27.03.2025 | 85,53 | 86,67 | 85,53 | 86,67 | 1,80% | 300,00 |
| 26.03.2025 | 84,70 | 85,13 | 84,70 | 85,13 | 1,55% | 105,00 |
| 25.03.2025 | 83,83 | 83,83 | 83,83 | 83,83 | 0,96% | - |
| 24.03.2025 | 82,70 | 83,03 | 82,70 | 83,03 | 0,93% | 150,00 |
| 21.03.2025 | 82,27 | 82,27 | 82,27 | 82,27 | 0,37% | - |
| 20.03.2025 | 81,97 | 81,97 | 81,97 | 81,97 | 0,33% | - |
| 19.03.2025 | 81,70 | 81,70 | 81,70 | 81,70 | -0,45% | - |
| 18.03.2025 | 82,07 | 82,07 | 82,07 | 82,07 | 1,32% | - |
| 17.03.2025 | 81,33 | 81,33 | 81,00 | 81,00 | 1,25% | 225,00 |
| 14.03.2025 | 80,00 | 80,00 | 80,00 | 80,00 | -0,41% | - |
| 13.03.2025 | 79,80 | 80,33 | 79,80 | 80,33 | 0,21% | 255,00 |
| 12.03.2025 | 80,97 | 81,33 | 80,17 | 80,17 | -3,10% | 90,00 |
| 10.03.2025 | 80,57 | 82,73 | 80,50 | 82,73 | 1,72% | 45,00 |
| 07.03.2025 | 81,33 | 81,33 | 81,33 | 81,33 | -0,16% | 495,00 |
| 06.03.2025 | 82,33 | 82,33 | 81,47 | 81,47 | -4,72% | 45,00 |
| 05.03.2025 | 85,20 | 85,50 | 85,20 | 85,50 | -1,80% | 75,00 |
| 04.03.2025 | 87,17 | 87,17 | 87,00 | 87,07 | -0,84% | 450,00 |