84,460€
-1,08%
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 | 85,94 | 85,31 | 85,39 | 0,01% | 58,00 |
| 04.12.2025 | 84,86 | 85,79 | 84,40 | 85,38 | 0,84% | 256,00 |
| 03.12.2025 | 85,90 | 86,63 | 84,61 | 84,67 | -1,65% | 2.089,00 |
| 02.12.2025 | 87,14 | 87,54 | 85,22 | 86,09 | -1,27% | 452,00 |
| 01.12.2025 | 87,31 | 88,20 | 86,93 | 87,20 | -0,57% | 2.423,00 |
| 28.11.2025 | 87,72 | 88,04 | 87,08 | 87,70 | 0,41% | 103,00 |
| 26.11.2025 | 88,42 | 88,56 | 87,30 | 87,34 | -0,25% | 446,00 |
| 25.11.2025 | 85,22 | 87,56 | 85,22 | 87,56 | 2,08% | 128,00 |
| 24.11.2025 | 86,64 | 88,00 | 85,72 | 85,78 | -2,26% | 416,00 |
| 21.11.2025 | 86,66 | 87,88 | 85,34 | 87,76 | 2,02% | 667,00 |
| 20.11.2025 | 86,28 | 86,66 | 85,28 | 86,02 | 1,01% | 673,00 |
| 19.11.2025 | 85,48 | 85,78 | 84,90 | 85,16 | -0,19% | 859,00 |
| 18.11.2025 | 86,22 | 86,24 | 84,86 | 85,32 | -0,47% | 1.177,00 |
| 17.11.2025 | 85,88 | 85,92 | 84,86 | 85,72 | 0,94% | 475,00 |
| 14.11.2025 | 84,38 | 86,44 | 84,16 | 84,92 | -0,12% | 627,00 |
| 13.11.2025 | 85,24 | 85,48 | 83,88 | 85,02 | 0,12% | 550,00 |
| 12.11.2025 | 86,40 | 86,44 | 84,92 | 84,92 | -0,93% | 1.253,00 |
| 11.11.2025 | 84,98 | 85,72 | 83,90 | 85,72 | 0,92% | 536,00 |
| 10.11.2025 | 84,06 | 84,94 | 82,80 | 84,94 | 1,14% | 749,00 |
| 07.11.2025 | 82,98 | 83,98 | 82,52 | 83,98 | 1,89% | 1.528,00 |
| 06.11.2025 | 81,78 | 82,62 | 81,68 | 82,42 | 0,07% | 363,00 |
| 05.11.2025 | 81,42 | 83,56 | 81,42 | 82,36 | 1,23% | 451,00 |
| 04.11.2025 | 78,36 | 81,36 | 78,36 | 81,36 | 2,39% | 2.189,00 |
| 03.11.2025 | 81,00 | 82,06 | 78,32 | 79,46 | -2,84% | 7.997,00 |
| 31.10.2025 | 81,70 | 82,96 | 81,70 | 81,78 | -0,85% | 1.573,00 |
| 30.10.2025 | 81,22 | 83,06 | 81,22 | 82,48 | 1,43% | 680,00 |
| 29.10.2025 | 82,60 | 83,06 | 81,32 | 81,32 | -2,61% | 1.613,00 |
| 28.10.2025 | 82,00 | 83,72 | 82,00 | 83,50 | 1,29% | 965,00 |
| 27.10.2025 | 84,02 | 84,90 | 81,84 | 82,44 | -1,97% | 1.588,00 |
| 24.10.2025 | 84,14 | 85,70 | 83,94 | 84,10 | -0,47% | 1.195,00 |
| 23.10.2025 | 87,24 | 88,20 | 82,00 | 84,50 | -3,07% | 762,00 |
| 22.10.2025 | 87,96 | 88,24 | 86,46 | 87,18 | 0,18% | 1.174,00 |
| 21.10.2025 | 87,54 | 87,58 | 86,60 | 87,02 | 0,60% | 319,00 |
| 20.10.2025 | 88,04 | 88,04 | 85,38 | 86,50 | -0,18% | 216,00 |
| 17.10.2025 | 86,68 | 87,84 | 85,02 | 86,66 | -0,51% | 1.599,00 |
| 16.10.2025 | 87,38 | 88,00 | 86,82 | 87,10 | -1,02% | 476,00 |
| 15.10.2025 | 88,14 | 89,20 | 88,00 | 88,00 | -1,10% | 442,00 |
| 14.10.2025 | 88,88 | 89,50 | 87,88 | 88,98 | 0,63% | 632,00 |
| 13.10.2025 | 88,52 | 89,58 | 87,98 | 88,42 | -0,07% | 454,00 |
| 10.10.2025 | 86,86 | 88,48 | 85,82 | 88,48 | 2,24% | 298,00 |
| 09.10.2025 | 86,16 | 87,46 | 86,16 | 86,54 | -0,18% | 690,00 |
| 08.10.2025 | 88,70 | 88,70 | 86,70 | 86,70 | -0,96% | 556,00 |
| 07.10.2025 | 88,90 | 88,94 | 86,66 | 87,54 | -0,16% | 245,00 |
| 06.10.2025 | 90,14 | 90,40 | 87,56 | 87,68 | -1,92% | 1.541,00 |
| 03.10.2025 | 89,06 | 89,68 | 88,94 | 89,40 | -0,31% | 127,00 |
| 02.10.2025 | 89,30 | 90,60 | 88,66 | 89,68 | -0,95% | 603,00 |
| 01.10.2025 | 91,86 | 92,48 | 90,54 | 90,54 | -1,93% | 454,00 |
| 30.09.2025 | 91,98 | 92,58 | 90,70 | 92,32 | 1,58% | 1.293,00 |
| 29.09.2025 | 90,78 | 91,38 | 90,04 | 90,88 | -0,02% | 110,00 |
| 26.09.2025 | 89,98 | 90,90 | 89,60 | 90,90 | 1,11% | 1.024,00 |
| 25.09.2025 | 87,56 | 89,90 | 87,56 | 89,90 | 1,35% | 534,00 |
| 24.09.2025 | 87,34 | 89,18 | 87,34 | 88,70 | 1,63% | 299,00 |
| 23.09.2025 | 88,34 | 88,38 | 85,94 | 87,28 | -0,46% | 442,00 |
| 22.09.2025 | 87,34 | 88,40 | 87,06 | 87,68 | -0,68% | 1.281,00 |
| 19.09.2025 | 88,76 | 89,46 | 88,04 | 88,28 | 0,34% | 190,00 |
| 18.09.2025 | 88,14 | 89,62 | 87,98 | 87,98 | 0,39% | 3.149,00 |
| 17.09.2025 | 89,78 | 89,78 | 87,64 | 87,64 | -1,53% | 376,00 |
| 16.09.2025 | 90,96 | 91,26 | 89,00 | 89,00 | -1,16% | 1.035,00 |
| 15.09.2025 | 92,16 | 92,16 | 89,90 | 90,04 | -2,07% | 1.298,00 |
| 12.09.2025 | 92,36 | 92,56 | 91,64 | 91,94 | 0,44% | 416,00 |
| 11.09.2025 | 89,22 | 92,16 | 89,22 | 91,54 | 1,87% | 1.902,00 |
| 10.09.2025 | 92,02 | 92,02 | 89,74 | 89,86 | -1,25% | 201,00 |
| 09.09.2025 | 90,86 | 91,24 | 89,54 | 91,00 | 0,64% | 475,00 |
| 08.09.2025 | 90,42 | 90,60 | 89,12 | 90,42 | 2,45% | 709,00 |
| 05.09.2025 | 90,84 | 90,86 | 88,26 | 88,26 | -2,28% | 555,00 |
| 04.09.2025 | 89,80 | 90,32 | 89,54 | 90,32 | 1,30% | 1.224,00 |
| 03.09.2025 | 88,76 | 89,26 | 88,50 | 89,16 | 0,52% | 139,00 |
| 02.09.2025 | 89,04 | 89,28 | 88,36 | 88,70 | -0,87% | 2.794,00 |
| 01.09.2025 | 89,08 | 90,30 | 88,06 | 89,48 | 1,08% | 7.081,00 |
| 29.08.2025 | 90,80 | 90,80 | 87,76 | 88,52 | 0,07% | 1.816,00 |
| 28.08.2025 | 90,38 | 90,38 | 88,46 | 88,46 | -1,12% | 384,00 |
| 27.08.2025 | 88,38 | 89,48 | 88,38 | 89,46 | 0,77% | 417,00 |
| 26.08.2025 | 87,98 | 88,80 | 87,30 | 88,78 | 0,84% | 157,00 |
| 25.08.2025 | 87,80 | 88,30 | 87,72 | 88,04 | 0,64% | 316,00 |
| 22.08.2025 | 89,58 | 89,68 | 87,48 | 87,48 | -1,58% | 368,00 |
| 21.08.2025 | 89,68 | 89,68 | 88,18 | 88,88 | -0,43% | 295,00 |
| 20.08.2025 | 89,04 | 89,82 | 88,70 | 89,26 | 1,20% | 3.726,00 |
| 19.08.2025 | 87,32 | 88,44 | 86,50 | 88,20 | 1,29% | 608,00 |
| 18.08.2025 | 87,52 | 87,92 | 86,00 | 87,08 | 0,74% | 577,00 |
| 15.08.2025 | 87,00 | 88,28 | 86,26 | 86,44 | -1,50% | 785,00 |
| 14.08.2025 | 88,42 | 88,54 | 87,76 | 87,76 | 0,60% | 324,00 |
| 13.08.2025 | 86,48 | 87,50 | 86,08 | 87,24 | 0,30% | 1.376,00 |
| 12.08.2025 | 89,96 | 89,96 | 86,98 | 86,98 | -2,05% | 1.443,00 |
| 11.08.2025 | 89,30 | 89,44 | 88,14 | 88,80 | -0,20% | 706,00 |
| 08.08.2025 | 89,54 | 89,56 | 88,38 | 88,98 | 0,41% | 754,00 |
| 07.08.2025 | 90,14 | 90,62 | 88,50 | 88,62 | -0,89% | 1.749,00 |
| 06.08.2025 | 88,68 | 89,54 | 88,60 | 89,42 | 1,36% | 404,00 |
| 05.08.2025 | 88,46 | 88,46 | 87,24 | 88,22 | 0,68% | 323,00 |
| 04.08.2025 | 85,98 | 87,66 | 85,48 | 87,62 | 2,48% | 790,00 |
| 01.08.2025 | 86,44 | 86,62 | 84,50 | 85,50 | -1,45% | 874,00 |
| 31.07.2025 | 87,14 | 87,16 | 86,60 | 86,76 | -0,44% | 430,00 |
| 30.07.2025 | 86,68 | 87,76 | 84,60 | 87,14 | 1,80% | 1.765,00 |
| 29.07.2025 | 84,74 | 86,18 | 84,72 | 85,60 | 2,00% | 397,00 |
| 28.07.2025 | 84,14 | 84,84 | 83,66 | 83,92 | 0,72% | 1.413,00 |
| 25.07.2025 | 84,60 | 84,98 | 83,04 | 83,32 | -0,93% | 1.956,00 |
| 24.07.2025 | 80,32 | 84,86 | 79,16 | 84,10 | 4,03% | 2.305,00 |
| 23.07.2025 | 82,12 | 82,12 | 80,52 | 80,84 | -0,54% | 555,00 |
| 22.07.2025 | 80,98 | 81,28 | 80,02 | 81,28 | 0,67% | 254,00 |
| 21.07.2025 | 80,08 | 80,84 | 78,94 | 80,74 | 1,18% | 2.029,00 |
| 18.07.2025 | 78,20 | 79,80 | 78,20 | 79,80 | 0,53% | 390,00 |