976,500€
0,38%
Echtzeit-Aktienkurs O'Reilly Automotive
Bid:
Ask:
Aktienkurse zur O'Reilly Automotive Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
29.04.2024 | 976,30 | 977,20 | 975,60 | 976,40 | 0,05% | - |
26.04.2024 | 989,10 | 989,40 | 968,70 | 975,90 | -0,71% | - |
25.04.2024 | 995,50 | 999,60 | 942,60 | 982,90 | -3,66% | - |
24.04.2024 | 1.029,00 | 1.029,50 | 1.014,00 | 1.020,25 | -0,02% | - |
23.04.2024 | 1.024,00 | 1.029,00 | 1.015,50 | 1.020,50 | -0,37% | - |
22.04.2024 | 1.028,50 | 1.037,50 | 1.016,00 | 1.024,25 | 0,07% | - |
19.04.2024 | 1.024,75 | 1.034,00 | 1.015,25 | 1.023,50 | -1,02% | - |
18.04.2024 | 1.030,25 | 1.041,50 | 1.025,25 | 1.034,00 | 0,80% | - |
17.04.2024 | 1.025,00 | 1.036,75 | 1.021,50 | 1.025,75 | 0,00% | - |
16.04.2024 | 1.005,50 | 1.030,50 | 1.002,75 | 1.025,75 | 1,96% | 35,00 |
15.04.2024 | 1.014,75 | 1.025,25 | 1.006,00 | 1.006,00 | -0,59% | - |
12.04.2024 | 1.010,75 | 1.017,75 | 1.007,50 | 1.012,00 | 0,30% | - |
11.04.2024 | 1.017,50 | 1.022,75 | 1.006,00 | 1.009,00 | -0,79% | - |
10.04.2024 | 1.010,25 | 1.020,75 | 1.008,25 | 1.017,00 | 0,82% | - |
09.04.2024 | 1.020,50 | 1.023,50 | 1.003,75 | 1.008,75 | -1,10% | - |
08.04.2024 | 1.031,25 | 1.036,00 | 1.018,75 | 1.020,00 | -1,11% | - |
05.04.2024 | 1.017,75 | 1.034,25 | 1.015,00 | 1.031,50 | 1,60% | 20,00 |
04.04.2024 | 1.048,00 | 1.051,75 | 1.014,25 | 1.015,25 | -2,96% | - |
03.04.2024 | 1.055,00 | 1.064,00 | 1.045,25 | 1.046,25 | -1,23% | - |
02.04.2024 | 1.052,50 | 1.064,50 | 1.044,75 | 1.059,25 | 1,22% | - |
28.03.2024 | 1.047,75 | 1.056,75 | 1.043,75 | 1.046,50 | -0,19% | - |
27.03.2024 | 1.050,00 | 1.058,75 | 1.038,25 | 1.048,50 | 0,02% | - |
26.03.2024 | 1.050,25 | 1.053,00 | 1.039,25 | 1.048,25 | -0,07% | - |
25.03.2024 | 1.077,75 | 1.079,25 | 1.048,75 | 1.049,00 | -2,87% | 6,00 |
22.03.2024 | 1.074,00 | 1.081,75 | 1.067,50 | 1.080,00 | 0,77% | - |
21.03.2024 | 1.051,75 | 1.076,50 | 1.047,75 | 1.071,75 | 2,22% | - |
20.03.2024 | 1.043,25 | 1.055,00 | 1.042,75 | 1.048,50 | 0,43% | - |
19.03.2024 | 1.024,50 | 1.046,25 | 1.023,50 | 1.044,00 | 1,73% | - |
18.03.2024 | 1.022,50 | 1.034,75 | 1.022,50 | 1.026,25 | 0,39% | 18,00 |
15.03.2024 | 1.025,00 | 1.033,50 | 1.018,50 | 1.022,25 | -0,39% | - |
14.03.2024 | 1.008,75 | 1.026,25 | 1.007,75 | 1.026,25 | 1,96% | 2,00 |
13.03.2024 | 1.001,00 | 1.008,75 | 994,50 | 1.006,50 | 0,52% | - |
12.03.2024 | 997,80 | 1.006,25 | 993,60 | 1.001,25 | 0,68% | - |
11.03.2024 | 991,40 | 995,00 | 980,90 | 994,50 | 0,29% | - |
08.03.2024 | 993,80 | 1.008,00 | 984,20 | 991,60 | -0,33% | 1,00 |
07.03.2024 | 987,80 | 1.004,75 | 986,00 | 994,90 | 0,28% | - |
06.03.2024 | 996,85 | 1.001,85 | 986,90 | 992,10 | -0,27% | - |
05.03.2024 | 988,90 | 1.000,30 | 985,20 | 994,80 | 0,18% | - |
04.03.2024 | 1.001,85 | 1.006,75 | 988,50 | 993,00 | -0,85% | - |
01.03.2024 | 1.009,25 | 1.011,00 | 999,70 | 1.001,50 | -0,45% | - |
29.02.2024 | 1.007,75 | 1.013,50 | 994,50 | 1.006,00 | -0,27% | - |
28.02.2024 | 996,90 | 1.009,00 | 993,30 | 1.008,75 | 1,09% | - |
27.02.2024 | 976,90 | 998,30 | 976,70 | 997,90 | 1,90% | - |
26.02.2024 | 974,90 | 984,60 | 972,80 | 979,30 | 0,14% | 1,00 |
23.02.2024 | 974,30 | 985,50 | 962,20 | 977,90 | 0,36% | - |
22.02.2024 | 975,40 | 977,90 | 962,00 | 974,40 | 1,33% | - |
21.02.2024 | 956,10 | 968,90 | 952,50 | 961,60 | 0,37% | - |
20.02.2024 | 969,00 | 977,10 | 955,30 | 958,10 | -1,44% | 4,00 |
19.02.2024 | 976,90 | 977,70 | 970,40 | 972,10 | -0,29% | - |
16.02.2024 | 975,80 | 983,30 | 969,20 | 974,90 | 0,17% | - |
15.02.2024 | 979,70 | 981,60 | 962,00 | 973,20 | -0,52% | - |
14.02.2024 | 971,00 | 979,20 | 966,90 | 978,30 | 0,76% | 2,00 |
13.02.2024 | 952,20 | 971,50 | 939,50 | 970,90 | 1,89% | - |
12.02.2024 | 949,60 | 953,60 | 943,70 | 952,90 | 0,24% | - |
09.02.2024 | 947,50 | 965,60 | 947,40 | 950,60 | 0,31% | 8,00 |
08.02.2024 | 952,30 | 990,30 | 936,90 | 947,70 | -4,35% | 7,00 |
07.02.2024 | 976,90 | 997,10 | 975,30 | 990,80 | 1,29% | - |
06.02.2024 | 983,30 | 986,00 | 973,50 | 978,20 | -0,42% | - |
05.02.2024 | 969,00 | 984,70 | 968,70 | 982,30 | 1,27% | - |
02.02.2024 | 950,00 | 977,30 | 950,00 | 970,00 | 1,25% | 10,00 |
01.02.2024 | 949,40 | 962,10 | 943,70 | 958,00 | 1,18% | - |
31.01.2024 | 965,00 | 975,00 | 944,30 | 946,80 | -1,41% | - |
30.01.2024 | 952,10 | 965,90 | 946,80 | 960,30 | 1,00% | 8,00 |
29.01.2024 | 943,90 | 953,00 | 943,70 | 950,80 | 0,96% | 17,00 |
26.01.2024 | 945,00 | 947,40 | 937,30 | 941,80 | -0,31% | 4,00 |
25.01.2024 | 935,80 | 945,00 | 933,80 | 944,70 | 0,91% | - |
24.01.2024 | 945,00 | 950,20 | 925,10 | 936,20 | -0,91% | - |
23.01.2024 | 950,40 | 956,50 | 933,90 | 944,80 | -0,74% | - |
22.01.2024 | 948,20 | 952,50 | 932,70 | 951,80 | 0,86% | - |
19.01.2024 | 936,40 | 952,60 | 933,30 | 943,70 | 1,01% | 4,00 |
18.01.2024 | 911,40 | 934,30 | 910,30 | 934,30 | 2,45% | - |
17.01.2024 | 905,40 | 925,20 | 902,70 | 912,00 | 0,15% | - |
16.01.2024 | 868,70 | 916,20 | 865,10 | 910,60 | 4,62% | - |
15.01.2024 | 871,30 | 873,40 | 867,50 | 870,40 | 0,05% | - |
12.01.2024 | 860,40 | 873,00 | 857,60 | 870,00 | 1,05% | - |
11.01.2024 | 855,90 | 863,90 | 850,70 | 861,00 | 0,84% | - |
10.01.2024 | 848,30 | 856,30 | 846,60 | 853,80 | 0,58% | - |
09.01.2024 | 846,20 | 849,30 | 840,80 | 848,90 | 0,24% | 2,00 |
08.01.2024 | 844,30 | 851,80 | 834,10 | 846,90 | 0,13% | 2,00 |
05.01.2024 | 856,30 | 858,70 | 845,10 | 845,80 | -1,02% | 140,00 |
04.01.2024 | 865,10 | 867,50 | 854,40 | 854,50 | -1,10% | - |
03.01.2024 | 861,80 | 878,50 | 858,70 | 864,00 | 0,02% | - |
02.01.2024 | 861,40 | 881,80 | 859,70 | 863,80 | 1,49% | 20,00 |
29.12.2023 | 848,00 | 853,10 | 848,00 | 851,10 | 0,01% | - |
28.12.2023 | 849,50 | 853,20 | 846,90 | 851,00 | 0,26% | - |
27.12.2023 | 854,50 | 855,90 | 841,50 | 848,80 | -1,85% | 70,00 |
22.12.2023 | 868,40 | 872,80 | 864,00 | 864,80 | -0,64% | - |
21.12.2023 | 872,80 | 876,00 | 867,10 | 870,40 | 0,12% | - |
20.12.2023 | 880,80 | 883,90 | 869,10 | 869,40 | -1,01% | 12,00 |
19.12.2023 | 877,80 | 880,90 | 873,30 | 878,30 | 0,03% | 10,00 |
18.12.2023 | 872,90 | 882,70 | 868,10 | 878,00 | 0,60% | - |
15.12.2023 | 863,40 | 874,00 | 857,90 | 872,80 | 0,88% | - |
14.12.2023 | 907,40 | 908,70 | 861,10 | 865,20 | -4,24% | 2,00 |
13.12.2023 | 902,90 | 911,50 | 899,70 | 903,50 | 0,29% | - |
12.12.2023 | 897,40 | 901,60 | 891,40 | 900,90 | 0,43% | 10,00 |
11.12.2023 | 879,80 | 901,00 | 876,40 | 897,00 | 2,09% | - |
08.12.2023 | 882,90 | 895,00 | 876,30 | 878,60 | -3,49% | 6,00 |
07.12.2023 | 914,20 | 921,10 | 882,90 | 910,40 | -0,57% | 2,00 |
06.12.2023 | 909,30 | 916,40 | 905,70 | 915,60 | 1,09% | - |
05.12.2023 | 902,90 | 911,80 | 898,90 | 905,70 | -0,19% | - |