75,620€
-0,18%
Echtzeit-Aktienkurs O'Reilly Automotive Inc.
Bid:
Ask:
Aktienkurse zur O'Reilly Automotive Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 75,97 | 76,75 | 75,12 | 75,62 | -0,38% | - |
| 19.03.2026 | 76,58 | 77,15 | 75,33 | 75,91 | -0,82% | - |
| 18.03.2026 | 77,90 | 78,03 | 75,71 | 76,54 | -1,19% | - |
| 17.03.2026 | 78,43 | 79,08 | 77,15 | 77,46 | -1,45% | 780,00 |
| 16.03.2026 | 80,66 | 80,70 | 78,10 | 78,60 | -1,97% | - |
| 13.03.2026 | 80,82 | 81,71 | 79,62 | 80,18 | -0,72% | 2.600,00 |
| 12.03.2026 | 81,31 | 82,98 | 80,40 | 80,76 | -1,16% | 3.200,00 |
| 11.03.2026 | 81,57 | 81,99 | 81,07 | 81,71 | 0,18% | 490,00 |
| 10.03.2026 | 81,85 | 82,26 | 80,71 | 81,56 | 0,17% | - |
| 09.03.2026 | 82,51 | 83,17 | 80,69 | 81,42 | -0,12% | 420,00 |
| 06.03.2026 | 81,42 | 82,41 | 80,80 | 81,52 | 0,25% | 1.245,00 |
| 05.03.2026 | 81,02 | 81,77 | 79,85 | 81,32 | 0,41% | - |
| 04.03.2026 | 80,48 | 81,54 | 80,02 | 80,99 | 0,25% | - |
| 03.03.2026 | 80,74 | 81,97 | 79,96 | 80,79 | -0,63% | - |
| 02.03.2026 | 79,05 | 81,44 | 78,05 | 81,30 | 2,30% | 2.730,00 |
| 27.02.2026 | 76,97 | 79,50 | 76,32 | 79,47 | 2,73% | 2.800,00 |
| 26.02.2026 | 77,19 | 77,75 | 76,96 | 77,36 | -0,08% | - |
| 25.02.2026 | 79,89 | 80,25 | 76,94 | 77,42 | -3,37% | - |
| 24.02.2026 | 81,09 | 81,37 | 79,72 | 80,12 | -0,95% | 9.000,00 |
| 23.02.2026 | 78,61 | 81,35 | 78,61 | 80,89 | 1,97% | - |
| 20.02.2026 | 80,23 | 80,67 | 78,37 | 79,33 | -0,86% | 990,00 |
| 19.02.2026 | 78,68 | 80,10 | 78,40 | 80,02 | 1,68% | 7.200,00 |
| 18.02.2026 | 78,24 | 79,49 | 77,82 | 78,70 | 0,72% | - |
| 17.02.2026 | 81,43 | 82,27 | 78,01 | 78,14 | -4,23% | 1.493,00 |
| 16.02.2026 | 81,58 | 81,91 | 81,52 | 81,59 | 0,21% | 720,00 |
| 13.02.2026 | 80,13 | 82,00 | 79,51 | 81,42 | 1,57% | 500,00 |
| 12.02.2026 | 78,98 | 80,86 | 78,50 | 80,16 | 1,16% | 20,00 |
| 11.02.2026 | 77,96 | 79,28 | 77,48 | 79,24 | 1,05% | - |
| 10.02.2026 | 77,26 | 78,74 | 76,40 | 78,42 | 0,98% | - |
| 09.02.2026 | 78,90 | 78,92 | 77,04 | 77,66 | -2,39% | - |
| 06.02.2026 | 78,80 | 79,56 | 77,28 | 79,56 | 1,14% | - |
| 05.02.2026 | 78,80 | 81,68 | 78,14 | 78,66 | -4,05% | 675,00 |
| 04.02.2026 | 81,66 | 83,72 | 81,66 | 81,98 | -0,10% | 21,00 |
| 03.02.2026 | 82,44 | 83,60 | 81,70 | 82,06 | -1,13% | - |
| 02.02.2026 | 81,66 | 83,24 | 81,60 | 83,00 | 0,27% | 11,00 |
| 30.01.2026 | 81,80 | 83,08 | 81,18 | 82,78 | 0,22% | - |
| 29.01.2026 | 83,94 | 84,60 | 82,38 | 82,60 | -2,59% | - |
| 28.01.2026 | 83,28 | 85,08 | 83,02 | 84,80 | 1,75% | - |
| 27.01.2026 | 83,74 | 84,54 | 83,16 | 83,34 | -1,09% | - |
| 26.01.2026 | 83,02 | 85,58 | 83,02 | 84,26 | 0,48% | - |
| 23.01.2026 | 83,64 | 84,58 | 83,40 | 83,86 | -0,26% | - |
| 22.01.2026 | 83,90 | 84,40 | 83,36 | 84,08 | -0,38% | - |
| 21.01.2026 | 80,80 | 84,52 | 80,14 | 84,40 | 3,97% | - |
| 20.01.2026 | 80,24 | 81,56 | 79,30 | 81,18 | 2,19% | 45,00 |
| 19.01.2026 | 79,86 | 80,00 | 79,44 | 79,44 | -2,58% | - |
| 16.01.2026 | 80,16 | 81,54 | 79,90 | 81,54 | 1,17% | - |
| 15.01.2026 | 80,94 | 81,96 | 80,18 | 80,60 | -1,13% | 780,00 |
| 14.01.2026 | 80,42 | 81,54 | 80,32 | 81,52 | 0,49% | - |
| 13.01.2026 | 81,32 | 82,26 | 80,70 | 81,12 | -0,88% | 120,00 |
| 12.01.2026 | 79,44 | 82,04 | 79,16 | 81,84 | 1,74% | - |
| 09.01.2026 | 78,10 | 80,66 | 77,88 | 80,44 | 2,52% | - |
| 08.01.2026 | 76,82 | 78,84 | 76,82 | 78,46 | 0,90% | 150,00 |
| 07.01.2026 | 76,80 | 78,30 | 76,76 | 77,76 | 0,60% | 50,00 |
| 06.01.2026 | 76,62 | 77,30 | 76,30 | 77,30 | 0,26% | - |
| 05.01.2026 | 76,78 | 77,48 | 76,34 | 77,10 | 0,16% | - |
| 02.01.2026 | 77,10 | 77,80 | 76,76 | 76,98 | -0,70% | - |
| 30.12.2025 | 77,52 | 77,52 | 77,52 | 77,52 | -0,89% | - |
| 29.12.2025 | 78,22 | 78,22 | 78,22 | 78,22 | 0,90% | 20,00 |
| 23.12.2025 | 77,30 | 77,52 | 77,30 | 77,52 | -0,87% | 525,00 |
| 22.12.2025 | 77,34 | 78,20 | 77,34 | 78,20 | 0,10% | 15,00 |
| 19.12.2025 | 78,32 | 78,32 | 78,12 | 78,12 | -0,99% | 600,00 |
| 18.12.2025 | 78,90 | 78,90 | 78,90 | 78,90 | -0,05% | - |
| 17.12.2025 | 78,84 | 79,38 | 78,84 | 78,94 | -1,72% | 330,00 |
| 16.12.2025 | 80,32 | 80,32 | 80,32 | 80,32 | 0,12% | - |
| 15.12.2025 | 80,22 | 80,22 | 80,22 | 80,22 | -0,27% | - |
| 12.12.2025 | 80,44 | 80,44 | 80,44 | 80,44 | 1,34% | - |
| 11.12.2025 | 79,38 | 79,38 | 79,38 | 79,38 | -1,59% | - |
| 10.12.2025 | 80,66 | 80,66 | 80,66 | 80,66 | -0,62% | - |
| 09.12.2025 | 83,82 | 83,82 | 81,16 | 81,16 | -4,32% | 1.000,00 |
| 08.12.2025 | 84,82 | 84,82 | 84,82 | 84,82 | 0,19% | - |
| 05.12.2025 | 84,96 | 84,96 | 84,66 | 84,66 | -0,07% | - |
| 04.12.2025 | 84,72 | 84,72 | 84,72 | 84,72 | 0,12% | - |
| 03.12.2025 | 85,44 | 85,44 | 84,62 | 84,62 | -1,67% | - |
| 02.12.2025 | 86,72 | 86,72 | 86,00 | 86,06 | -1,85% | 120,00 |
| 01.12.2025 | 87,34 | 87,68 | 87,34 | 87,68 | 0,09% | - |
| 28.11.2025 | 87,28 | 87,74 | 87,28 | 87,60 | -0,75% | 21,00 |
| 27.11.2025 | 87,10 | 88,26 | 87,10 | 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% | 30,00 |
| 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 |