90,080€
-1,23%
Echtzeit-Aktienkurs O'Reilly Automotive Inc
Bid:
Ask:
Aktienkurse zur O'Reilly Automotive Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 91,30 | 91,98 | 89,99 | 90,08 | -1,79% | 20,00 |
| 30.09.2025 | 91,46 | 92,55 | 91,31 | 91,72 | 0,15% | - |
| 29.09.2025 | 90,65 | 91,83 | 90,17 | 91,58 | 1,19% | 30,00 |
| 26.09.2025 | 89,46 | 90,90 | 89,35 | 90,50 | 0,84% | 40,00 |
| 25.09.2025 | 88,18 | 89,99 | 87,81 | 89,75 | 1,83% | - |
| 24.09.2025 | 88,03 | 88,70 | 87,54 | 88,14 | 0,94% | - |
| 23.09.2025 | 87,69 | 88,26 | 85,64 | 87,32 | -0,25% | - |
| 22.09.2025 | 87,64 | 88,85 | 87,40 | 87,54 | -1,29% | - |
| 19.09.2025 | 88,05 | 88,91 | 87,90 | 88,68 | 0,89% | - |
| 18.09.2025 | 88,88 | 89,56 | 87,81 | 87,90 | -0,34% | - |
| 17.09.2025 | 89,06 | 89,60 | 87,52 | 88,20 | -1,54% | 232,00 |
| 16.09.2025 | 90,33 | 90,64 | 88,89 | 89,58 | -0,67% | 40,00 |
| 15.09.2025 | 91,44 | 92,14 | 89,79 | 90,18 | -1,59% | - |
| 12.09.2025 | 91,96 | 92,62 | 91,38 | 91,64 | 0,26% | - |
| 11.09.2025 | 89,77 | 92,06 | 89,52 | 91,40 | -0,39% | - |
| 10.09.2025 | 91,23 | 91,76 | 89,47 | 91,76 | 1,06% | 10,00 |
| 09.09.2025 | 90,43 | 91,37 | 89,61 | 90,80 | 0,22% | 200,00 |
| 08.09.2025 | 89,90 | 90,60 | 89,26 | 90,60 | 1,80% | 117,00 |
| 05.09.2025 | 90,09 | 90,37 | 88,23 | 89,00 | -1,28% | - |
| 04.09.2025 | 89,02 | 90,24 | 88,92 | 90,15 | 1,66% | - |
| 03.09.2025 | 88,40 | 89,14 | 88,34 | 88,68 | 0,14% | 100,00 |
| 02.09.2025 | 89,00 | 89,64 | 88,23 | 88,56 | -0,61% | 20,00 |
| 01.09.2025 | 88,61 | 90,15 | 88,52 | 89,10 | 0,51% | - |
| 29.08.2025 | 89,74 | 90,04 | 87,52 | 88,65 | -0,40% | - |
| 28.08.2025 | 89,54 | 89,72 | 88,49 | 89,01 | -0,10% | - |
| 27.08.2025 | 88,82 | 89,51 | 88,75 | 89,10 | 0,50% | - |
| 26.08.2025 | 88,01 | 89,18 | 87,54 | 88,66 | 0,29% | - |
| 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% | - |
| 14.07.2025 | 77,62 | 79,80 | 77,62 | 79,80 | 2,07% | - |
| 11.07.2025 | 78,18 | 78,18 | 78,18 | 78,18 | 0,10% | - |
| 10.07.2025 | 78,10 | 78,10 | 78,10 | 78,10 | -0,69% | - |
| 09.07.2025 | 78,02 | 78,64 | 78,02 | 78,64 | 0,41% | 100,00 |
| 08.07.2025 | 79,36 | 79,36 | 79,36 | 78,32 | 1,66% | 50,00 |
| 04.07.2025 | 77,04 | 77,04 | 77,04 | 77,04 | 2,37% | - |
| 03.07.2025 | 75,26 | 75,26 | 75,26 | 75,26 | -0,34% | - |
| 02.07.2025 | 76,80 | 77,52 | 75,52 | 75,52 | -2,48% | 110,00 |
| 01.07.2025 | 75,84 | 77,44 | 75,76 | 77,44 | 1,84% | 312,00 |
| 30.06.2025 | 75,84 | 76,04 | 75,84 | 76,04 | 0,24% | - |
| 27.06.2025 | 75,08 | 75,86 | 75,08 | 75,86 | 1,20% | - |
| 26.06.2025 | 74,80 | 74,96 | 74,80 | 74,96 | -0,29% | - |
| 25.06.2025 | 76,28 | 76,28 | 75,18 | 75,18 | -4,35% | - |
| 24.06.2025 | 78,60 | 78,60 | 78,60 | 78,60 | -0,13% | - |
| 23.06.2025 | 77,18 | 78,70 | 77,18 | 78,70 | 1,92% | - |
| 20.06.2025 | 75,54 | 77,22 | 75,54 | 77,22 | 2,52% | - |
| 19.06.2025 | 76,26 | 76,26 | 75,32 | 75,32 | -2,33% | - |
| 18.06.2025 | 76,66 | 77,12 | 76,66 | 77,12 | 1,82% | - |
| 17.06.2025 | 75,62 | 75,74 | 75,62 | 75,74 | 0,11% | 65,00 |
| 16.06.2025 | 76,74 | 76,74 | 75,66 | 75,66 | -2,58% | - |
| 13.06.2025 | 77,30 | 77,84 | 77,30 | 77,66 | -1,12% | - |
| 12.06.2025 | 77,18 | 78,54 | 77,14 | 78,54 | 0,43% | 10,00 |
| 11.06.2025 | 79,84 | 79,84 | 78,20 | 78,20 | -2,29% | 150,00 |
| 09.06.2025 | 80,03 | 80,03 | 80,03 | 80,03 | 0,17% | 15,00 |
| 06.06.2025 | 79,90 | 79,90 | 79,90 | 79,90 | 0,13% | - |
| 05.06.2025 | 79,53 | 79,80 | 79,53 | 79,80 | -0,54% | 450,00 |
| 04.06.2025 | 80,23 | 80,23 | 80,23 | 80,23 | 0,96% | - |
| 03.06.2025 | 79,47 | 79,47 | 79,47 | 79,47 | -0,46% | - |
| 02.06.2025 | 79,50 | 79,83 | 79,40 | 79,83 | 0,63% | 60,00 |
| 30.05.2025 | 79,33 | 79,33 | 79,33 | 79,33 | -2,38% | - |
| 29.05.2025 | 81,27 | 81,27 | 81,27 | 81,27 | 1,33% | - |
| 28.05.2025 | 79,80 | 80,20 | 79,80 | 80,20 | -1,31% | - |
| 27.05.2025 | 81,27 | 81,27 | 81,27 | 81,27 | -0,53% | - |
| 26.05.2025 | 81,23 | 82,53 | 81,23 | 81,70 | 1,16% | 60,00 |
| 23.05.2025 | 80,03 | 80,77 | 80,03 | 80,77 | 0,00% | - |
| 22.05.2025 | 80,37 | 80,77 | 80,37 | 80,77 | 0,25% | 30,00 |
| 21.05.2025 | 80,97 | 80,97 | 80,57 | 80,57 | -1,55% | - |
| 20.05.2025 | 82,13 | 82,13 | 81,83 | 81,83 | 0,45% | - |
| 19.05.2025 | 81,47 | 81,47 | 81,47 | 81,47 | 0,41% | - |
| 16.05.2025 | 81,13 | 81,13 | 81,13 | 81,13 | 3,66% | - |
| 15.05.2025 | 78,27 | 78,27 | 78,27 | 78,27 | -1,05% | - |
| 14.05.2025 | 78,47 | 79,30 | 78,47 | 79,10 | -1,29% | 90,00 |
| 13.05.2025 | 79,90 | 80,13 | 79,90 | 80,13 | -1,48% | 825,00 |
| 12.05.2025 | 81,33 | 81,33 | 81,33 | 81,33 | 0,99% | 75,00 |