83,480€
-1,95%
Echtzeit-Aktienkurs O'Reilly Automotive Inc
Bid:
Ask:
Aktienkurse zur O'Reilly Automotive Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 83,98 | 84,89 | 82,98 | 83,16 | -0,42% | - |
| 24.07.2025 | 79,73 | 85,06 | 79,67 | 83,51 | 3,02% | 40,00 |
| 23.07.2025 | 81,53 | 81,77 | 80,45 | 81,06 | -0,10% | - |
| 22.07.2025 | 80,47 | 81,69 | 80,12 | 81,14 | 0,72% | - |
| 21.07.2025 | 79,47 | 80,87 | 78,90 | 80,56 | 1,40% | 65,00 |
| 18.07.2025 | 79,01 | 79,91 | 78,37 | 79,45 | 0,57% | 100,00 |
| 17.07.2025 | 78,50 | 79,87 | 78,12 | 79,00 | 0,75% | - |
| 16.07.2025 | 78,34 | 79,27 | 77,25 | 78,41 | -0,25% | - |
| 15.07.2025 | 80,03 | 80,07 | 78,61 | 78,61 | -1,49% | - |
| 14.07.2025 | 78,23 | 80,12 | 78,07 | 79,80 | 1,82% | - |
| 11.07.2025 | 78,61 | 79,42 | 77,62 | 78,37 | -0,84% | - |
| 10.07.2025 | 78,74 | 80,02 | 78,06 | 79,03 | 0,05% | - |
| 09.07.2025 | 78,41 | 79,09 | 77,50 | 78,99 | 1,05% | 200,00 |
| 08.07.2025 | 78,93 | 79,44 | 77,73 | 78,17 | -1,18% | 100,00 |
| 07.07.2025 | 77,28 | 79,20 | 77,26 | 79,10 | 2,74% | - |
| 04.07.2025 | 77,25 | 77,25 | 76,91 | 76,99 | -0,86% | - |
| 03.07.2025 | 75,78 | 77,90 | 75,70 | 77,66 | 2,64% | - |
| 02.07.2025 | 77,17 | 78,11 | 75,58 | 75,66 | -1,39% | 110,00 |
| 01.07.2025 | 76,42 | 77,95 | 76,18 | 76,73 | 0,30% | 312,00 |
| 30.06.2025 | 76,54 | 76,77 | 75,58 | 76,50 | 0,46% | - |
| 27.06.2025 | 75,63 | 76,58 | 74,91 | 76,15 | 1,03% | - |
| 26.06.2025 | 75,36 | 75,46 | 74,28 | 75,37 | 0,00% | - |
| 25.06.2025 | 76,83 | 77,11 | 75,04 | 75,37 | -1,84% | - |
| 24.06.2025 | 79,16 | 79,50 | 76,49 | 76,78 | -2,61% | - |
| 23.06.2025 | 77,70 | 79,06 | 77,67 | 78,84 | 4,67% | - |
| 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 |
| 09.05.2025 | 80,47 | 80,53 | 80,47 | 80,53 | -0,45% | - |
| 08.05.2025 | 81,43 | 81,43 | 80,90 | 80,90 | -0,12% | - |
| 07.05.2025 | 81,47 | 81,47 | 81,00 | 81,00 | 0,45% | - |
| 06.05.2025 | 80,63 | 80,63 | 80,63 | 80,63 | -2,10% | - |
| 05.05.2025 | 82,30 | 82,37 | 82,30 | 82,37 | -0,84% | 120,00 |
| 02.05.2025 | 82,53 | 83,07 | 82,53 | 83,07 | 1,59% | 150,00 |
| 30.04.2025 | 81,77 | 81,77 | 81,77 | 81,77 | 1,66% | - |
| 29.04.2025 | 80,00 | 80,43 | 80,00 | 80,43 | 0,54% | - |
| 28.04.2025 | 78,33 | 80,00 | 78,33 | 80,00 | 1,95% | 15,00 |
| 25.04.2025 | 79,30 | 79,30 | 78,10 | 78,47 | -3,84% | 180,00 |
| 24.04.2025 | 81,60 | 81,60 | 81,60 | 81,60 | -1,45% | - |
| 23.04.2025 | 82,37 | 82,80 | 82,37 | 82,80 | 3,85% | 195,00 |
| 22.04.2025 | 79,73 | 79,73 | 79,73 | 79,73 | -0,83% | - |
| 17.04.2025 | 80,40 | 80,40 | 80,40 | 80,40 | -0,74% | - |
| 16.04.2025 | 81,00 | 81,00 | 81,00 | 81,00 | -2,45% | - |
| 15.04.2025 | 83,03 | 83,03 | 83,03 | 83,03 | 0,08% | - |
| 14.04.2025 | 81,50 | 82,97 | 80,57 | 82,97 | 3,79% | 405,00 |
| 11.04.2025 | 79,93 | 79,93 | 79,93 | 79,93 | -1,96% | - |
| 10.04.2025 | 81,53 | 81,53 | 81,53 | 81,53 | -2,20% | - |
| 09.04.2025 | 77,97 | 83,37 | 77,97 | 83,37 | 0,89% | 45,00 |
| 08.04.2025 | 82,07 | 82,63 | 82,07 | 82,63 | 1,06% | 60,00 |
| 07.04.2025 | 79,10 | 82,60 | 76,33 | 81,77 | -4,81% | 840,00 |
| 04.04.2025 | 86,23 | 86,23 | 85,87 | 85,90 | -1,53% | - |
| 03.04.2025 | 84,17 | 87,23 | 84,17 | 87,23 | 0,15% | 75,00 |
| 02.04.2025 | 88,00 | 88,07 | 87,10 | 87,10 | -1,36% | - |
| 01.04.2025 | 87,80 | 88,30 | 87,80 | 88,30 | 2,36% | - |
| 31.03.2025 | 86,27 | 86,27 | 86,27 | 86,27 | -1,71% | - |
| 28.03.2025 | 87,77 | 87,77 | 87,77 | 87,77 | -0,19% | - |
| 27.03.2025 | 85,53 | 88,27 | 85,53 | 87,93 | 3,09% | 195,00 |
| 26.03.2025 | 84,67 | 85,30 | 84,67 | 85,30 | 3,10% | 255,00 |
| 24.03.2025 | 82,73 | 82,73 | 82,73 | 82,73 | 0,36% | - |
| 21.03.2025 | 82,43 | 82,43 | 82,43 | 82,43 | 0,53% | - |
| 20.03.2025 | 82,00 | 82,00 | 82,00 | 82,00 | 0,29% | - |
| 19.03.2025 | 81,77 | 81,77 | 81,77 | 81,77 | -0,20% | - |
| 18.03.2025 | 81,93 | 81,93 | 81,93 | 81,93 | 1,40% | - |
| 17.03.2025 | 80,80 | 80,80 | 80,80 | 80,80 | 0,96% | 15,00 |
| 15.03.2025 | 80,03 | 80,03 | 80,03 | 80,03 | 1,35% | - |
| 13.03.2025 | 79,83 | 79,83 | 78,90 | 78,97 | -2,47% | 15,00 |
| 12.03.2025 | 80,97 | 80,97 | 80,97 | 80,97 | -1,94% | - |
| 10.03.2025 | 80,50 | 83,03 | 80,50 | 82,57 | 1,31% | 585,00 |
| 07.03.2025 | 81,50 | 81,50 | 81,50 | 81,50 | -0,69% | - |
| 06.03.2025 | 82,33 | 82,77 | 82,07 | 82,07 | -2,80% | - |
| 05.03.2025 | 85,20 | 85,20 | 84,43 | 84,43 | -4,05% | 75,00 |
| 04.03.2025 | 88,00 | 88,00 | 88,00 | 88,00 | 0,69% | 45,00 |
| 03.03.2025 | 87,73 | 88,23 | 87,40 | 87,40 | 1,04% | 45,00 |
| 28.02.2025 | 86,50 | 86,50 | 86,50 | 86,50 | 2,33% | - |
| 27.02.2025 | 84,53 | 84,53 | 84,53 | 84,53 | -0,98% | - |