77,350€
2,30%
Echtzeit-Aktienkurs O'Reilly Automotive Inc.
Bid:
Ask:
Aktienkurse zur O'Reilly Automotive Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 76,28 | 77,05 | 75,49 | 76,90 | 1,71% | 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% | - |
| 15.05.2026 | 76,26 | 77,27 | 76,01 | 76,01 | -0,26% | - |
| 14.05.2026 | 76,26 | 77,12 | 76,21 | 76,21 | -0,34% | - |
| 13.05.2026 | 77,70 | 77,81 | 76,17 | 76,47 | -2,72% | 300,00 |
| 12.05.2026 | 77,02 | 78,76 | 77,02 | 78,61 | 1,45% | 100,00 |
| 11.05.2026 | 78,43 | 78,43 | 76,74 | 77,49 | -1,79% | 95,00 |
| 08.05.2026 | 80,20 | 80,45 | 78,90 | 78,90 | -1,85% | 300,00 |
| 07.05.2026 | 80,28 | 80,51 | 79,86 | 80,39 | -0,14% | - |
| 06.05.2026 | 80,03 | 81,05 | 80,03 | 80,50 | -0,75% | - |
| 05.05.2026 | 79,97 | 81,34 | 79,97 | 81,11 | 1,21% | - |
| 04.05.2026 | 83,84 | 83,84 | 80,14 | 80,14 | -5,08% | 310,00 |
| 30.04.2026 | 79,93 | 84,43 | 79,84 | 84,43 | 7,86% | 45,00 |
| 29.04.2026 | 77,89 | 78,28 | 77,08 | 78,28 | 0,20% | - |
| 28.04.2026 | 78,00 | 79,39 | 77,88 | 78,12 | -0,45% | - |
| 27.04.2026 | 78,86 | 79,48 | 78,47 | 78,47 | -1,35% | - |
| 24.04.2026 | 79,05 | 79,55 | 78,46 | 79,54 | -0,09% | - |
| 23.04.2026 | 79,47 | 79,61 | 78,99 | 79,61 | -0,65% | - |
| 22.04.2026 | 79,63 | 80,54 | 79,63 | 80,13 | 0,40% | - |
| 21.04.2026 | 78,42 | 79,81 | 78,36 | 79,81 | 1,60% | 20,00 |
| 20.04.2026 | 79,75 | 79,75 | 78,55 | 78,55 | -1,21% | 1,00 |
| 17.04.2026 | 78,33 | 79,58 | 78,33 | 79,51 | 1,22% | - |
| 16.04.2026 | 78,90 | 79,71 | 78,55 | 78,55 | -0,98% | - |
| 15.04.2026 | 78,77 | 79,33 | 78,77 | 79,33 | 0,06% | - |
| 14.04.2026 | 79,27 | 79,55 | 79,16 | 79,28 | -0,60% | - |
| 13.04.2026 | 78,51 | 79,88 | 78,51 | 79,76 | 0,90% | - |
| 10.04.2026 | 79,87 | 79,88 | 78,95 | 79,05 | -1,95% | 46,00 |
| 09.04.2026 | 79,30 | 80,62 | 79,30 | 80,62 | 1,50% | - |
| 08.04.2026 | 79,04 | 79,43 | 78,76 | 79,43 | 1,11% | 85,00 |
| 07.04.2026 | 78,57 | 79,05 | 78,56 | 78,56 | -0,73% | - |
| 02.04.2026 | 78,34 | 79,56 | 78,34 | 79,14 | -0,20% | - |
| 01.04.2026 | 79,44 | 80,00 | 78,98 | 79,30 | -0,65% | - |
| 31.03.2026 | 80,36 | 81,56 | 79,18 | 79,82 | -0,65% | 25,00 |
| 30.03.2026 | 79,06 | 80,44 | 77,90 | 80,34 | 3,24% | 20,00 |
| 27.03.2026 | 79,88 | 79,88 | 77,82 | 77,82 | -2,46% | - |
| 26.03.2026 | 78,20 | 80,16 | 78,20 | 79,78 | 1,58% | - |
| 25.03.2026 | 76,18 | 78,54 | 76,18 | 78,54 | 2,64% | - |
| 24.03.2026 | 75,86 | 76,54 | 75,86 | 76,52 | 0,39% | - |
| 23.03.2026 | 74,00 | 76,86 | 74,00 | 76,22 | 0,90% | 937,00 |
| 20.03.2026 | 75,74 | 75,96 | 75,30 | 75,54 | -0,29% | - |
| 19.03.2026 | 76,36 | 76,64 | 75,24 | 75,76 | -0,71% | 35,00 |
| 18.03.2026 | 77,70 | 77,70 | 75,68 | 76,30 | -1,29% | 1.700,00 |
| 17.03.2026 | 78,20 | 78,20 | 77,08 | 77,30 | -1,43% | - |
| 16.03.2026 | 80,16 | 80,16 | 78,24 | 78,42 | -1,97% | - |
| 13.03.2026 | 80,56 | 80,56 | 79,62 | 80,00 | -0,70% | 590,00 |
| 12.03.2026 | 81,10 | 82,16 | 80,56 | 80,56 | -1,25% | - |
| 11.03.2026 | 81,36 | 81,58 | 81,16 | 81,58 | 0,30% | - |