75,405€
-0,30%
Echtzeit-Aktienkurs O'Reilly Automotive Inc.
Bid:
Ask:
Aktienkurse zur O'Reilly Automotive Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 75,40 | 75,52 | 74,94 | 75,24 | -0,52% | - |
| 01.10.2026 | 75,21 | 75,63 | 74,36 | 75,63 | 0,38% | - |
| 30.09.2026 | 75,53 | 75,67 | 75,02 | 75,34 | -0,58% | - |
| 29.09.2026 | 75,51 | 75,79 | 75,41 | 75,78 | -0,26% | - |
| 28.09.2026 | 74,88 | 76,19 | 74,88 | 75,98 | 0,84% | - |
| 25.09.2026 | 75,31 | 75,68 | 75,21 | 75,35 | -0,70% | - |
| 24.09.2026 | 74,76 | 76,25 | 74,76 | 75,88 | 0,78% | - |
| 23.09.2026 | 74,62 | 75,63 | 74,62 | 75,29 | 0,36% | - |
| 22.09.2026 | 72,31 | 75,55 | 72,23 | 75,02 | 3,75% | 30,00 |
| 21.09.2026 | 73,57 | 73,57 | 72,31 | 72,31 | -1,82% | 45,00 |
| 18.09.2026 | 73,45 | 73,66 | 73,45 | 73,65 | -0,14% | - |
| 17.09.2026 | 72,67 | 73,79 | 72,67 | 73,75 | 1,21% | - |
| 16.09.2026 | 73,34 | 73,79 | 72,87 | 72,87 | -1,01% | - |
| 15.09.2026 | 74,84 | 74,85 | 73,61 | 73,61 | -2,34% | - |
| 14.09.2026 | 73,64 | 75,37 | 73,64 | 75,37 | 2,06% | 4.815,00 |
| 11.09.2026 | 73,40 | 74,03 | 73,40 | 73,85 | 0,54% | - |
| 10.09.2026 | 73,71 | 74,02 | 73,11 | 73,45 | -0,43% | - |
| 09.09.2026 | 73,25 | 73,77 | 73,01 | 73,77 | -0,05% | - |
| 08.09.2026 | 74,37 | 74,81 | 73,62 | 73,81 | -0,98% | - |
| 07.09.2026 | 74,75 | 74,81 | 74,54 | 74,54 | -1,32% | - |
| 04.09.2026 | 74,57 | 75,54 | 74,56 | 75,54 | 0,68% | - |
| 03.09.2026 | 74,57 | 75,66 | 74,57 | 75,03 | 0,29% | - |
| 02.09.2026 | 75,35 | 75,44 | 74,68 | 74,81 | -1,18% | 165,00 |
| 01.09.2026 | 76,00 | 76,54 | 75,68 | 75,70 | -0,94% | 78,00 |
| 31.08.2026 | 76,94 | 76,94 | 75,80 | 76,42 | 0,35% | 7,00 |
| 28.08.2026 | 74,41 | 76,15 | 74,41 | 76,15 | 0,99% | - |
| 27.08.2026 | 76,36 | 76,36 | 75,31 | 75,40 | -1,81% | - |
| 26.08.2026 | 77,01 | 77,68 | 76,59 | 76,79 | -0,74% | - |
| 25.08.2026 | 77,27 | 78,37 | 77,27 | 77,36 | -0,19% | 26,00 |
| 24.08.2026 | 75,92 | 77,55 | 75,92 | 77,51 | 1,43% | - |
| 21.08.2026 | 75,66 | 76,76 | 75,66 | 76,42 | 0,09% | - |
| 20.08.2026 | 77,57 | 77,57 | 75,34 | 76,35 | -2,08% | - |
| 19.08.2026 | 77,66 | 79,06 | 77,66 | 77,97 | -0,75% | - |
| 18.08.2026 | 77,27 | 79,40 | 77,27 | 78,56 | 1,04% | - |
| 17.08.2026 | 77,98 | 78,23 | 77,47 | 77,75 | -0,99% | - |
| 14.08.2026 | 79,60 | 79,60 | 78,53 | 78,53 | -2,07% | 15,00 |
| 13.08.2026 | 79,33 | 80,62 | 79,33 | 80,19 | 0,70% | - |
| 12.08.2026 | 79,63 | 79,71 | 79,52 | 79,63 | -0,47% | - |
| 11.08.2026 | 79,30 | 80,86 | 79,30 | 80,01 | 0,38% | 75,00 |
| 10.08.2026 | 81,51 | 81,51 | 79,52 | 79,71 | -1,45% | 24,00 |
| 07.08.2026 | 80,32 | 80,94 | 79,58 | 80,88 | -0,09% | - |
| 06.08.2026 | 80,79 | 81,17 | 80,77 | 80,95 | 0,15% | - |
| 05.08.2026 | 79,86 | 80,83 | 79,76 | 80,83 | 1,60% | - |
| 04.08.2026 | 77,61 | 79,56 | 76,72 | 79,56 | 2,14% | - |
| 03.08.2026 | 77,31 | 78,83 | 77,31 | 77,89 | 0,93% | 125,00 |
| 31.07.2026 | 75,67 | 77,32 | 75,67 | 77,17 | 2,06% | 25,00 |
| 30.07.2026 | 77,15 | 77,15 | 75,14 | 75,61 | -4,41% | 55,00 |
| 29.07.2026 | 79,62 | 79,82 | 78,54 | 79,10 | -0,62% | - |
| 28.07.2026 | 79,12 | 81,33 | 79,12 | 79,59 | 0,10% | 150,00 |
| 27.07.2026 | 77,83 | 79,99 | 76,64 | 79,51 | 3,52% | 50,00 |
| 24.07.2026 | 75,02 | 76,81 | 75,02 | 76,81 | 1,79% | - |
| 23.07.2026 | 75,25 | 75,80 | 75,02 | 75,46 | -0,34% | - |
| 22.07.2026 | 76,47 | 77,39 | 75,72 | 75,72 | -1,42% | - |
| 21.07.2026 | 73,72 | 77,83 | 73,72 | 76,81 | 3,70% | 13,00 |
| 20.07.2026 | 74,61 | 74,99 | 74,04 | 74,07 | -1,23% | - |
| 17.07.2026 | 73,40 | 76,27 | 73,40 | 74,99 | -0,09% | - |
| 16.07.2026 | 71,90 | 75,06 | 71,90 | 75,06 | 4,09% | - |
| 15.07.2026 | 74,48 | 76,00 | 72,11 | 72,11 | -3,79% | 145,00 |
| 14.07.2026 | 76,16 | 76,16 | 74,69 | 74,95 | -1,74% | - |
| 13.07.2026 | 74,84 | 76,94 | 74,84 | 76,28 | 1,07% | 195,00 |
| 10.07.2026 | 73,89 | 75,47 | 73,61 | 75,47 | 1,30% | - |
| 09.07.2026 | 73,88 | 74,50 | 73,67 | 74,50 | 0,46% | - |
| 08.07.2026 | 75,14 | 75,40 | 74,16 | 74,16 | -2,05% | - |
| 07.07.2026 | 73,26 | 75,71 | 73,26 | 75,71 | 3,46% | - |
| 06.07.2026 | 78,39 | 78,39 | 73,18 | 73,18 | -6,49% | - |
| 03.07.2026 | 78,42 | 78,42 | 78,17 | 78,26 | -0,92% | - |
| 02.07.2026 | 80,77 | 81,24 | 78,99 | 78,99 | -2,57% | 405,00 |
| 01.07.2026 | 79,88 | 81,38 | 79,88 | 81,07 | 0,86% | - |
| 30.06.2026 | 78,64 | 80,38 | 78,64 | 80,38 | 1,63% | - |
| 29.06.2026 | 78,35 | 80,53 | 78,35 | 79,09 | 1,61% | 300,00 |
| 26.06.2026 | 75,31 | 78,74 | 75,31 | 77,84 | 1,75% | - |
| 25.06.2026 | 76,69 | 76,69 | 75,92 | 76,50 | -1,26% | - |
| 24.06.2026 | 76,35 | 77,70 | 76,35 | 77,48 | 0,98% | - |
| 23.06.2026 | 74,15 | 77,02 | 74,15 | 76,73 | 2,43% | - |
| 22.06.2026 | 75,37 | 75,37 | 74,46 | 74,91 | 0,20% | - |
| 19.06.2026 | 75,20 | 75,20 | 74,76 | 74,76 | -0,64% | - |
| 18.06.2026 | 76,50 | 77,10 | 75,24 | 75,24 | -1,87% | - |
| 17.06.2026 | 77,53 | 77,97 | 76,67 | 76,67 | -1,63% | - |
| 16.06.2026 | 77,40 | 78,22 | 77,40 | 77,94 | 0,33% | - |
| 15.06.2026 | 77,58 | 78,14 | 77,51 | 77,68 | -0,96% | - |
| 12.06.2026 | 77,44 | 78,43 | 77,23 | 78,43 | 1,07% | - |
| 11.06.2026 | 77,94 | 78,82 | 77,60 | 77,60 | -0,67% | - |
| 10.06.2026 | 76,79 | 78,48 | 76,79 | 78,12 | 1,00% | - |
| 09.06.2026 | 76,61 | 77,88 | 76,61 | 77,35 | 0,39% | - |
| 08.06.2026 | 77,45 | 77,57 | 77,01 | 77,05 | -1,41% | - |
| 05.06.2026 | 75,58 | 78,15 | 75,58 | 78,15 | 3,54% | - |
| 04.06.2026 | 75,19 | 76,17 | 75,19 | 75,48 | 0,57% | - |
| 03.06.2026 | 73,91 | 75,05 | 73,29 | 75,05 | 1,34% | 24,00 |
| 02.06.2026 | 73,65 | 74,12 | 73,65 | 74,06 | -0,54% | - |
| 01.06.2026 | 74,13 | 74,90 | 73,69 | 74,46 | 0,54% | 20,00 |
| 29.05.2026 | 76,13 | 76,13 | 74,06 | 74,06 | -3,18% | 275,00 |
| 28.05.2026 | 76,16 | 76,49 | 75,68 | 76,49 | -0,16% | - |
| 27.05.2026 | 76,75 | 76,75 | 75,99 | 76,61 | -0,52% | - |
| 26.05.2026 | 78,91 | 78,91 | 75,53 | 77,01 | -2,49% | 50,00 |
| 25.05.2026 | 78,91 | 78,98 | 78,67 | 78,98 | 0,11% | - |
| 22.05.2026 | 79,13 | 79,54 | 78,89 | 78,89 | -0,52% | - |
| 21.05.2026 | 78,65 | 80,59 | 78,64 | 79,30 | 0,14% | - |
| 20.05.2026 | 78,63 | 79,68 | 78,28 | 79,19 | 0,03% | - |
| 19.05.2026 | 78,09 | 79,57 | 78,09 | 79,17 | 0,90% | 13,00 |
| 18.05.2026 | 75,01 | 78,46 | 75,01 | 78,46 | 3,22% | - |