81,865€
0,01%
Echtzeit-Aktienkurs O'Reilly Automotive Inc.
Bid:
Ask:
Aktienkurse zur O'Reilly Automotive Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 81,81 | 81,92 | 81,73 | 81,89 | -0,20% | - |
| 22.10.2026 | 78,97 | 82,05 | 78,85 | 82,05 | 3,35% | 682,00 |
| 21.10.2026 | 80,27 | 80,27 | 78,98 | 79,39 | -0,92% | 375,00 |
| 20.10.2026 | 79,38 | 80,78 | 79,17 | 80,13 | 1,00% | 90,00 |
| 19.10.2026 | 79,90 | 80,05 | 78,92 | 79,33 | -0,14% | - |
| 16.10.2026 | 78,97 | 80,38 | 78,57 | 79,44 | 0,65% | - |
| 15.10.2026 | 77,32 | 80,19 | 77,31 | 78,93 | 1,56% | - |
| 14.10.2026 | 76,88 | 78,39 | 76,55 | 77,72 | 1,17% | - |
| 13.10.2026 | 77,77 | 78,31 | 76,75 | 76,82 | -1,11% | 8.430,00 |
| 12.10.2026 | 77,29 | 77,78 | 76,46 | 77,69 | 0,63% | 1.690,00 |
| 09.10.2026 | 76,67 | 77,35 | 76,21 | 77,20 | 0,66% | - |
| 08.10.2026 | 75,37 | 77,34 | 75,11 | 76,70 | 1,41% | - |
| 07.10.2026 | 75,71 | 76,86 | 75,44 | 75,63 | 0,02% | - |
| 06.10.2026 | 74,91 | 75,85 | 74,21 | 75,62 | 1,15% | 12.722,00 |
| 05.10.2026 | 75,79 | 76,16 | 74,15 | 74,76 | -0,90% | - |
| 02.10.2026 | 75,79 | 76,23 | 75,03 | 75,44 | -0,36% | - |
| 01.10.2026 | 75,76 | 76,00 | 74,48 | 75,71 | 0,40% | - |
| 30.09.2026 | 76,15 | 76,29 | 75,01 | 75,41 | -0,76% | - |
| 29.09.2026 | 76,03 | 76,23 | 75,26 | 75,99 | -0,13% | - |
| 28.09.2026 | 75,40 | 76,56 | 75,27 | 76,09 | 0,68% | - |
| 25.09.2026 | 75,92 | 76,02 | 75,09 | 75,57 | -0,31% | - |
| 24.09.2026 | 75,29 | 76,89 | 75,14 | 75,81 | 0,49% | - |
| 23.09.2026 | 75,16 | 75,92 | 74,30 | 75,44 | 0,59% | - |
| 22.09.2026 | 72,28 | 75,99 | 72,22 | 74,99 | 3,73% | - |
| 21.09.2026 | 73,78 | 74,26 | 72,26 | 72,29 | -1,94% | - |
| 18.09.2026 | 73,62 | 74,30 | 73,15 | 73,72 | -0,32% | 750,00 |
| 17.09.2026 | 73,18 | 74,41 | 72,84 | 73,96 | 1,40% | - |
| 16.09.2026 | 73,88 | 74,08 | 72,75 | 72,94 | -1,17% | 120,00 |
| 15.09.2026 | 75,38 | 75,44 | 73,66 | 73,81 | -2,28% | - |
| 14.09.2026 | 74,05 | 75,80 | 73,61 | 75,53 | 2,01% | - |
| 11.09.2026 | 73,95 | 74,40 | 73,48 | 74,04 | 0,54% | - |
| 10.09.2026 | 74,10 | 74,35 | 73,16 | 73,64 | -0,52% | 2.178,00 |
| 09.09.2026 | 73,87 | 74,50 | 72,96 | 74,02 | 0,23% | - |
| 08.09.2026 | 75,01 | 75,30 | 73,60 | 73,85 | -1,67% | - |
| 07.09.2026 | 75,35 | 75,49 | 74,89 | 75,11 | -0,71% | - |
| 04.09.2026 | 75,14 | 75,93 | 74,64 | 75,65 | 0,68% | - |
| 03.09.2026 | 75,12 | 76,02 | 74,69 | 75,14 | 0,11% | - |
| 02.09.2026 | 75,92 | 76,24 | 74,56 | 75,05 | -1,11% | - |
| 01.09.2026 | 76,61 | 76,91 | 75,44 | 75,90 | -0,73% | 1.120,00 |
| 31.08.2026 | 76,37 | 76,91 | 75,90 | 76,46 | 0,08% | - |
| 28.08.2026 | 74,93 | 76,46 | 74,93 | 76,40 | 1,34% | - |
| 27.08.2026 | 76,74 | 76,79 | 75,32 | 75,39 | -1,93% | - |
| 26.08.2026 | 77,51 | 77,96 | 76,67 | 76,87 | -0,62% | - |
| 25.08.2026 | 77,83 | 78,31 | 77,32 | 77,35 | -0,54% | 855,00 |
| 24.08.2026 | 76,52 | 78,35 | 76,48 | 77,77 | 2,00% | - |
| 21.08.2026 | 76,23 | 77,08 | 75,75 | 76,24 | -0,17% | - |
| 20.08.2026 | 78,08 | 78,17 | 74,71 | 76,37 | -2,21% | 946,00 |
| 19.08.2026 | 78,25 | 79,54 | 77,61 | 78,10 | -0,48% | - |
| 18.08.2026 | 77,84 | 79,73 | 77,72 | 78,47 | 0,68% | - |
| 17.08.2026 | 78,56 | 78,75 | 77,15 | 77,94 | -0,87% | - |
| 14.08.2026 | 80,26 | 80,26 | 78,55 | 78,63 | -2,07% | - |
| 13.08.2026 | 79,92 | 81,35 | 79,69 | 80,29 | 0,49% | - |
| 12.08.2026 | 80,24 | 80,55 | 79,31 | 79,90 | -0,35% | 325,00 |
| 11.08.2026 | 79,88 | 81,30 | 79,36 | 80,18 | 0,33% | - |
| 10.08.2026 | 80,91 | 81,30 | 79,30 | 79,91 | -1,19% | - |
| 07.08.2026 | 80,88 | 81,25 | 79,44 | 80,88 | -0,17% | - |
| 06.08.2026 | 81,43 | 81,76 | 80,66 | 81,02 | 0,15% | - |
| 05.08.2026 | 80,48 | 81,45 | 79,15 | 80,89 | 1,63% | 1.120,00 |
| 04.08.2026 | 78,17 | 79,80 | 76,94 | 79,59 | 2,05% | 676,00 |
| 03.08.2026 | 77,89 | 79,25 | 77,53 | 78,00 | 0,66% | - |
| 31.07.2026 | 76,29 | 77,82 | 75,35 | 77,49 | 2,26% | - |
| 30.07.2026 | 76,59 | 78,16 | 74,77 | 75,77 | -4,44% | - |
| 29.07.2026 | 80,24 | 80,74 | 78,08 | 79,29 | -0,85% | - |
| 28.07.2026 | 79,69 | 81,99 | 79,68 | 79,97 | 0,64% | - |
| 27.07.2026 | 77,24 | 80,46 | 76,14 | 79,46 | 3,35% | - |
| 24.07.2026 | 75,60 | 76,98 | 75,22 | 76,89 | 1,61% | - |
| 23.07.2026 | 75,27 | 76,32 | 75,02 | 75,67 | -0,22% | - |
| 22.07.2026 | 77,08 | 77,94 | 75,52 | 75,84 | -1,68% | 460,00 |
| 21.07.2026 | 74,32 | 80,50 | 73,63 | 77,14 | 4,29% | 420,00 |
| 20.07.2026 | 75,11 | 75,43 | 73,96 | 73,96 | -1,69% | 266,00 |
| 17.07.2026 | 74,70 | 77,05 | 74,59 | 75,23 | -0,23% | 582,00 |
| 16.07.2026 | 72,43 | 75,43 | 72,08 | 75,41 | 4,61% | - |
| 15.07.2026 | 75,06 | 76,27 | 72,08 | 72,08 | -3,92% | 11.700,00 |
| 14.07.2026 | 76,74 | 76,76 | 74,63 | 75,02 | -2,16% | 840,00 |
| 13.07.2026 | 75,37 | 77,20 | 75,37 | 76,68 | 1,49% | - |
| 10.07.2026 | 74,35 | 75,74 | 73,55 | 75,56 | 1,46% | - |
| 09.07.2026 | 74,56 | 74,72 | 73,38 | 74,47 | 0,12% | - |
| 08.07.2026 | 75,78 | 76,40 | 74,13 | 74,38 | -1,94% | - |
| 07.07.2026 | 73,84 | 75,99 | 73,81 | 75,85 | 3,03% | - |
| 06.07.2026 | 78,98 | 79,50 | 72,47 | 73,62 | -6,63% | 7.979,00 |
| 03.07.2026 | 78,97 | 79,02 | 78,62 | 78,85 | -0,09% | - |
| 02.07.2026 | 81,20 | 81,77 | 77,05 | 78,92 | -3,12% | - |
| 01.07.2026 | 80,48 | 81,70 | 80,14 | 81,46 | 1,10% | - |
| 30.06.2026 | 79,24 | 80,80 | 78,41 | 80,58 | 2,13% | - |
| 29.06.2026 | 78,99 | 81,06 | 77,95 | 78,90 | 0,57% | - |
| 26.06.2026 | 75,87 | 79,05 | 75,49 | 78,45 | 2,72% | 348,00 |
| 25.06.2026 | 77,19 | 77,41 | 75,47 | 76,38 | -1,45% | 1.515,00 |
| 24.06.2026 | 76,97 | 78,15 | 76,90 | 77,50 | 0,76% | 1.350,00 |
| 23.06.2026 | 74,72 | 77,30 | 74,40 | 76,92 | 2,60% | - |
| 22.06.2026 | 75,88 | 76,30 | 74,19 | 74,97 | 0,27% | 11.400,00 |
| 19.06.2026 | 75,76 | 75,84 | 73,75 | 74,76 | -1,12% | - |
| 18.06.2026 | 77,10 | 77,84 | 75,34 | 75,61 | -1,72% | 840,00 |
| 17.06.2026 | 78,11 | 78,61 | 76,43 | 76,93 | -1,49% | - |
| 16.06.2026 | 77,95 | 78,80 | 77,46 | 78,09 | 0,23% | 130,00 |
| 15.06.2026 | 78,15 | 79,01 | 77,20 | 77,91 | -0,94% | 715,00 |
| 12.06.2026 | 77,97 | 78,87 | 76,49 | 78,65 | 1,09% | - |
| 11.06.2026 | 78,61 | 79,55 | 77,47 | 77,80 | -0,75% | 1.088,00 |
| 10.06.2026 | 77,40 | 79,00 | 76,68 | 78,39 | 1,10% | - |
| 09.06.2026 | 77,22 | 78,37 | 76,11 | 77,54 | 0,45% | 8.400,00 |
| 08.06.2026 | 78,01 | 78,46 | 77,07 | 77,19 | -1,49% | - |