84,490€
-1,20%
Echtzeit-Aktienkurs O'Reilly Automotive Inc.
Bid:
Ask:
Aktienkurse zur O'Reilly Automotive Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 85,41 | 86,00 | 84,10 | 84,31 | -1,41% | - |
| 04.12.2025 | 84,86 | 85,79 | 84,26 | 85,52 | 1,06% | - |
| 03.12.2025 | 85,90 | 86,68 | 84,45 | 84,62 | -1,67% | - |
| 02.12.2025 | 87,14 | 87,25 | 85,21 | 86,06 | -1,85% | 240,00 |
| 01.12.2025 | 87,31 | 88,17 | 86,79 | 87,68 | 0,09% | - |
| 28.11.2025 | 87,72 | 87,86 | 87,08 | 87,60 | -0,75% | 31,00 |
| 27.11.2025 | 87,54 | 88,26 | 87,53 | 88,26 | 0,98% | 125,00 |
| 26.11.2025 | 87,20 | 87,40 | 87,20 | 87,40 | 0,09% | - |
| 25.11.2025 | 85,42 | 87,32 | 85,42 | 87,32 | -0,41% | 90,00 |
| 24.11.2025 | 86,86 | 87,68 | 86,78 | 87,68 | 2,43% | 750,00 |
| 21.11.2025 | 85,60 | 85,60 | 85,60 | 85,60 | 0,30% | - |
| 20.11.2025 | 85,34 | 85,34 | 85,34 | 85,34 | 0,33% | - |
| 19.11.2025 | 85,06 | 85,06 | 85,06 | 85,06 | -0,77% | - |
| 18.11.2025 | 85,12 | 85,72 | 85,12 | 85,72 | -0,35% | 30,00 |
| 17.11.2025 | 85,06 | 86,02 | 85,06 | 86,02 | 1,30% | 15,00 |
| 14.11.2025 | 84,00 | 84,92 | 84,00 | 84,92 | 0,52% | 30,00 |
| 13.11.2025 | 84,48 | 84,48 | 84,48 | 84,48 | -0,21% | - |
| 12.11.2025 | 85,34 | 85,34 | 84,66 | 84,66 | -1,01% | - |
| 11.11.2025 | 84,46 | 85,76 | 84,46 | 85,52 | 0,92% | 35,00 |
| 10.11.2025 | 83,72 | 84,74 | 83,24 | 84,74 | 3,24% | 424,00 |
| 08.11.2025 | 82,08 | 82,08 | 82,08 | 82,08 | 0,22% | - |
| 06.11.2025 | 81,98 | 81,98 | 81,90 | 81,90 | -0,68% | - |
| 05.11.2025 | 81,64 | 82,80 | 81,60 | 82,46 | 1,30% | 110,00 |
| 04.11.2025 | 78,72 | 81,40 | 78,72 | 81,40 | 2,24% | 10,00 |
| 03.11.2025 | 81,56 | 82,80 | 78,44 | 79,62 | -2,71% | 427,00 |
| 31.10.2025 | 81,68 | 82,22 | 81,68 | 81,84 | -1,35% | 203,00 |
| 30.10.2025 | 81,42 | 82,96 | 81,32 | 82,96 | 1,17% | 320,00 |
| 29.10.2025 | 82,80 | 82,80 | 82,00 | 82,00 | -1,09% | 1.050,00 |
| 28.10.2025 | 82,20 | 82,90 | 82,20 | 82,90 | 0,68% | - |
| 27.10.2025 | 84,22 | 84,22 | 82,04 | 82,34 | -3,08% | 163,00 |
| 24.10.2025 | 84,34 | 85,48 | 84,34 | 84,96 | 3,96% | 142,00 |
| 23.10.2025 | 86,82 | 87,32 | 81,72 | 81,72 | -5,64% | 170,00 |
| 22.10.2025 | 86,92 | 86,92 | 86,60 | 86,60 | -0,55% | 350,00 |
| 21.10.2025 | 86,28 | 87,08 | 86,28 | 87,08 | -0,62% | 75,00 |
| 20.10.2025 | 86,86 | 87,62 | 86,86 | 87,62 | 0,94% | 15,00 |
| 17.10.2025 | 85,50 | 88,80 | 85,50 | 86,80 | -0,46% | 10,00 |
| 16.10.2025 | 87,20 | 87,20 | 87,20 | 87,20 | -0,43% | - |
| 15.10.2025 | 88,42 | 88,54 | 87,58 | 87,58 | -0,70% | 114,00 |
| 14.10.2025 | 88,12 | 88,20 | 88,12 | 88,20 | -0,38% | - |
| 13.10.2025 | 88,70 | 88,70 | 88,54 | 88,54 | 0,55% | - |
| 10.10.2025 | 85,84 | 88,06 | 85,84 | 88,06 | 1,73% | - |
| 09.10.2025 | 86,10 | 86,10 | 86,10 | 86,56 | -0,80% | - |
| 07.10.2025 | 87,74 | 87,74 | 87,26 | 87,26 | -0,37% | - |
| 06.10.2025 | 89,02 | 89,22 | 87,58 | 87,58 | -0,99% | 311,00 |
| 03.10.2025 | 89,32 | 89,32 | 88,46 | 88,46 | -1,27% | - |
| 02.10.2025 | 89,60 | 89,60 | 89,60 | 89,60 | -0,53% | - |
| 01.10.2025 | 90,84 | 90,84 | 90,08 | 90,08 | -1,23% | 10,00 |
| 30.09.2025 | 91,20 | 91,20 | 91,20 | 91,20 | -0,41% | - |
| 29.09.2025 | 90,24 | 91,58 | 90,24 | 91,58 | 1,19% | 10,00 |
| 26.09.2025 | 89,06 | 90,50 | 89,06 | 90,50 | 3,17% | 20,00 |
| 25.09.2025 | 87,72 | 87,72 | 87,72 | 87,72 | -0,48% | - |
| 24.09.2025 | 87,58 | 88,14 | 87,58 | 88,14 | 0,94% | - |
| 23.09.2025 | 87,30 | 87,32 | 87,30 | 87,32 | -0,25% | - |
| 22.09.2025 | 87,22 | 87,54 | 87,22 | 87,54 | -1,29% | - |
| 19.09.2025 | 87,64 | 88,68 | 87,64 | 88,68 | 0,38% | 35,00 |
| 18.09.2025 | 88,34 | 88,34 | 88,34 | 88,34 | 0,16% | - |
| 17.09.2025 | 88,56 | 88,90 | 88,20 | 88,20 | -1,54% | 232,00 |
| 16.09.2025 | 89,82 | 89,82 | 89,58 | 89,58 | -0,67% | 40,00 |
| 15.09.2025 | 90,90 | 90,90 | 90,16 | 90,18 | -1,42% | - |
| 12.09.2025 | 91,48 | 91,48 | 91,48 | 91,48 | 0,09% | - |
| 11.09.2025 | 89,42 | 91,40 | 89,42 | 91,40 | -0,39% | - |
| 10.09.2025 | 90,70 | 91,76 | 90,70 | 91,76 | 1,06% | 10,00 |
| 09.09.2025 | 89,90 | 90,80 | 89,90 | 90,80 | 0,22% | 100,00 |
| 08.09.2025 | 89,34 | 90,60 | 89,34 | 90,60 | 1,80% | 72,00 |
| 05.09.2025 | 89,00 | 89,00 | 89,00 | 89,00 | 0,36% | - |
| 03.09.2025 | 88,16 | 88,84 | 88,16 | 88,68 | 0,14% | 50,00 |
| 02.09.2025 | 89,04 | 89,04 | 88,56 | 88,56 | -0,61% | 10,00 |
| 01.09.2025 | 88,06 | 89,10 | 88,06 | 89,10 | 0,27% | - |
| 29.08.2025 | 88,86 | 88,86 | 88,86 | 88,86 | -0,04% | - |
| 28.08.2025 | 88,90 | 88,90 | 88,90 | 88,90 | -0,22% | - |
| 27.08.2025 | 89,10 | 89,10 | 89,10 | 89,10 | 0,79% | - |
| 25.08.2025 | 87,02 | 88,40 | 87,02 | 88,40 | 1,40% | - |
| 22.08.2025 | 88,26 | 88,26 | 87,18 | 87,18 | -1,34% | - |
| 21.08.2025 | 88,36 | 88,36 | 88,36 | 88,36 | -0,59% | - |
| 20.08.2025 | 87,72 | 88,88 | 87,72 | 88,88 | 0,75% | - |
| 19.08.2025 | 86,18 | 88,22 | 86,18 | 88,22 | 1,26% | - |
| 18.08.2025 | 86,32 | 87,12 | 86,32 | 87,12 | 0,11% | - |
| 16.08.2025 | 87,02 | 87,02 | 87,02 | 87,02 | -0,28% | - |
| 14.08.2025 | 87,26 | 87,26 | 87,26 | 87,26 | -0,86% | - |
| 13.08.2025 | 86,58 | 88,02 | 86,50 | 88,02 | -0,72% | 85,00 |
| 12.08.2025 | 88,66 | 88,66 | 88,66 | 88,66 | -0,34% | 75,00 |
| 08.08.2025 | 88,24 | 88,96 | 88,24 | 88,96 | 0,16% | - |
| 07.08.2025 | 88,82 | 88,82 | 88,82 | 88,82 | -0,52% | - |
| 06.08.2025 | 87,92 | 89,28 | 87,92 | 89,28 | 1,04% | 65,00 |
| 05.08.2025 | 87,20 | 88,36 | 87,20 | 88,36 | 1,10% | - |
| 04.08.2025 | 85,32 | 87,40 | 85,32 | 87,40 | 2,41% | - |
| 01.08.2025 | 85,30 | 85,34 | 85,30 | 85,34 | -0,88% | - |
| 31.07.2025 | 86,10 | 86,10 | 86,10 | 86,10 | -0,49% | - |
| 30.07.2025 | 85,48 | 86,52 | 85,48 | 86,52 | 1,41% | - |
| 29.07.2025 | 83,82 | 85,32 | 83,82 | 85,32 | 1,79% | - |
| 28.07.2025 | 84,14 | 84,14 | 83,52 | 83,82 | 0,41% | 22,00 |
| 25.07.2025 | 83,36 | 83,48 | 83,36 | 83,48 | -1,95% | - |
| 24.07.2025 | 79,12 | 85,14 | 79,12 | 85,14 | 5,50% | 40,00 |
| 23.07.2025 | 80,96 | 80,96 | 80,70 | 80,70 | -0,49% | - |
| 22.07.2025 | 79,96 | 81,10 | 79,96 | 81,10 | 1,27% | - |
| 21.07.2025 | 78,90 | 80,08 | 78,90 | 80,08 | 0,93% | 40,00 |
| 18.07.2025 | 78,44 | 79,34 | 78,24 | 79,34 | 1,93% | 50,00 |
| 17.07.2025 | 77,84 | 77,84 | 77,84 | 77,84 | -0,54% | - |
| 16.07.2025 | 77,76 | 78,26 | 77,76 | 78,26 | -0,56% | - |
| 15.07.2025 | 79,72 | 79,72 | 78,70 | 78,70 | -1,38% | - |