Echtzeit-Aktienkurs O'Reilly Automotive Inc.
Bid:
Ask:
Aktienkurse zur O'Reilly Automotive Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.03.2026 | 81,70 | 82,02 | 80,94 | 81,34 | 0,07% | 60,00 |
| 09.03.2026 | 81,50 | 81,52 | 81,04 | 81,28 | 0,10% | - |
| 06.03.2026 | 80,78 | 82,18 | 80,78 | 81,20 | -0,07% | - |
| 05.03.2026 | 80,36 | 81,54 | 80,36 | 81,26 | 0,54% | - |
| 04.03.2026 | 79,84 | 81,36 | 79,84 | 80,82 | 0,02% | - |
| 03.03.2026 | 80,20 | 81,14 | 80,20 | 80,80 | -0,47% | 260,00 |
| 02.03.2026 | 78,30 | 81,18 | 78,30 | 81,18 | 2,40% | - |
| 27.02.2026 | 76,44 | 79,28 | 76,44 | 79,28 | 2,46% | 90,00 |
| 26.02.2026 | 76,68 | 78,16 | 76,68 | 77,38 | 0,03% | 6,00 |
| 25.02.2026 | 79,30 | 79,30 | 77,26 | 77,36 | -3,13% | - |
| 24.02.2026 | 80,54 | 81,06 | 79,84 | 79,86 | -1,04% | - |
| 23.02.2026 | 78,06 | 80,70 | 78,06 | 80,70 | 1,95% | - |
| 20.02.2026 | 79,64 | 79,64 | 78,72 | 79,16 | -0,98% | - |
| 19.02.2026 | 78,08 | 79,94 | 78,08 | 79,94 | 1,58% | 100,00 |
| 18.02.2026 | 77,66 | 79,98 | 77,66 | 78,70 | 0,87% | 1.265,00 |
| 17.02.2026 | 80,80 | 80,80 | 78,02 | 78,02 | -3,73% | - |
| 16.02.2026 | 81,04 | 81,24 | 81,00 | 81,04 | -0,30% | 45,00 |
| 13.02.2026 | 79,62 | 81,72 | 79,62 | 81,28 | 1,42% | - |
| 12.02.2026 | 78,94 | 80,70 | 78,94 | 80,14 | 1,19% | 50,00 |
| 11.02.2026 | 78,00 | 79,20 | 78,00 | 79,20 | 1,15% | - |
| 10.02.2026 | 77,30 | 78,30 | 76,66 | 78,30 | 0,90% | 136,00 |
| 09.02.2026 | 78,70 | 78,70 | 77,44 | 77,60 | -2,34% | 165,00 |
| 06.02.2026 | 78,76 | 79,46 | 77,18 | 79,46 | 1,04% | 166,00 |
| 05.02.2026 | 80,02 | 82,08 | 78,14 | 78,64 | -5,16% | 852,00 |
| 04.02.2026 | 82,00 | 83,64 | 82,00 | 82,92 | 1,10% | - |
| 03.02.2026 | 82,44 | 82,44 | 82,02 | 82,02 | -1,23% | - |
| 02.02.2026 | 82,56 | 83,04 | 82,56 | 83,04 | 0,36% | 40,00 |
| 30.01.2026 | 82,00 | 82,74 | 82,00 | 82,74 | 0,27% | 15,00 |
| 29.01.2026 | 85,12 | 85,12 | 82,52 | 82,52 | -2,69% | 130,00 |
| 28.01.2026 | 83,24 | 84,80 | 83,24 | 84,80 | 1,78% | - |
| 27.01.2026 | 83,78 | 83,96 | 83,32 | 83,32 | -1,05% | - |
| 26.01.2026 | 83,02 | 84,94 | 83,02 | 84,20 | 0,45% | 56,00 |
| 23.01.2026 | 83,62 | 84,48 | 83,62 | 83,82 | -0,26% | 15,00 |
| 22.01.2026 | 83,92 | 84,34 | 83,34 | 84,04 | -0,31% | - |
| 21.01.2026 | 80,74 | 84,30 | 80,74 | 84,30 | 3,95% | - |
| 20.01.2026 | 80,24 | 81,10 | 80,24 | 81,10 | 2,09% | - |
| 19.01.2026 | 80,12 | 80,12 | 79,44 | 79,44 | -2,46% | - |
| 16.01.2026 | 80,20 | 81,44 | 80,00 | 81,44 | 1,09% | 15,00 |
| 15.01.2026 | 80,94 | 81,84 | 80,56 | 80,56 | -1,18% | 620,00 |
| 14.01.2026 | 80,46 | 81,52 | 80,46 | 81,52 | 0,62% | 150,00 |
| 13.01.2026 | 81,32 | 81,48 | 81,02 | 81,02 | -0,95% | 12,00 |
| 12.01.2026 | 79,40 | 81,94 | 79,40 | 81,80 | 1,77% | - |
| 09.01.2026 | 78,06 | 80,56 | 78,06 | 80,38 | 2,39% | - |
| 08.01.2026 | 76,82 | 78,72 | 76,82 | 78,50 | 0,93% | - |
| 07.01.2026 | 76,76 | 77,94 | 76,76 | 77,78 | 0,70% | 135,00 |
| 06.01.2026 | 76,58 | 77,24 | 76,38 | 77,24 | 0,13% | - |
| 05.01.2026 | 76,84 | 77,42 | 76,74 | 77,14 | 0,23% | 335,00 |
| 02.01.2026 | 78,22 | 78,22 | 76,68 | 76,96 | -0,44% | 425,00 |
| 30.12.2025 | 77,30 | 77,30 | 77,30 | 77,30 | -0,67% | - |
| 29.12.2025 | 78,02 | 78,44 | 77,72 | 77,82 | -0,26% | 283,00 |
| 23.12.2025 | 77,28 | 78,22 | 77,28 | 78,02 | 0,15% | - |
| 22.12.2025 | 77,16 | 77,90 | 77,16 | 77,90 | 0,36% | - |
| 19.12.2025 | 78,12 | 78,32 | 77,62 | 77,62 | -0,64% | 100,00 |
| 18.12.2025 | 78,70 | 79,14 | 78,12 | 78,12 | -1,09% | - |
| 17.12.2025 | 78,82 | 79,24 | 78,82 | 78,98 | 0,00% | - |
| 16.12.2025 | 80,16 | 80,68 | 78,98 | 78,98 | -2,33% | - |
| 15.12.2025 | 80,02 | 80,92 | 79,72 | 80,86 | 0,97% | 61,00 |
| 12.12.2025 | 80,22 | 80,48 | 79,70 | 80,08 | 0,13% | 39,00 |
| 11.12.2025 | 79,16 | 80,40 | 79,16 | 79,98 | 0,00% | 59,00 |
| 10.12.2025 | 80,44 | 80,96 | 79,98 | 79,98 | -1,31% | - |
| 09.12.2025 | 83,64 | 83,64 | 80,98 | 81,04 | -3,66% | - |
| 08.12.2025 | 84,62 | 85,00 | 84,12 | 84,12 | -0,83% | - |
| 05.12.2025 | 84,76 | 84,82 | 84,06 | 84,82 | -0,59% | - |
| 04.12.2025 | 84,52 | 85,46 | 84,16 | 85,32 | 0,95% | 206,00 |
| 03.12.2025 | 85,28 | 86,48 | 84,52 | 84,52 | -1,45% | - |