83,160€
-0,43%
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 | 84,88 | 82,98 | 83,17 | -0,42% | 1.956,00 |
| 24.07.2025 | 79,73 | 85,06 | 79,16 | 83,52 | 3,05% | 2.305,00 |
| 23.07.2025 | 81,53 | 82,12 | 80,45 | 81,05 | -0,14% | 555,00 |
| 22.07.2025 | 80,47 | 81,67 | 80,12 | 81,16 | 0,76% | 254,00 |
| 21.07.2025 | 79,47 | 80,87 | 78,90 | 80,55 | 1,36% | 2.029,00 |
| 18.07.2025 | 79,01 | 79,90 | 78,54 | 79,47 | 0,65% | - |
| 17.07.2025 | 78,50 | 79,87 | 77,96 | 78,96 | 0,68% | 132,00 |
| 16.07.2025 | 78,34 | 79,27 | 77,29 | 78,43 | -0,24% | 351,00 |
| 15.07.2025 | 80,03 | 80,32 | 78,61 | 78,62 | -1,49% | 161,00 |
| 14.07.2025 | 78,23 | 80,12 | 78,00 | 79,81 | 1,81% | 730,00 |
| 11.07.2025 | 78,61 | 79,78 | 77,62 | 78,39 | -0,81% | 218,00 |
| 10.07.2025 | 78,74 | 80,01 | 78,06 | 79,03 | 0,03% | 1.064,00 |
| 09.07.2025 | 78,41 | 79,09 | 77,50 | 79,01 | 1,07% | 317,00 |
| 08.07.2025 | 78,93 | 79,60 | 77,77 | 78,17 | -1,11% | 470,00 |
| 07.07.2025 | 77,28 | 79,19 | 77,16 | 79,05 | 2,65% | 521,00 |
| 04.07.2025 | 77,25 | 77,28 | 76,91 | 77,01 | -0,84% | 278,00 |
| 03.07.2025 | 75,78 | 77,90 | 75,46 | 77,66 | 2,68% | 402,00 |
| 02.07.2025 | 77,17 | 77,63 | 75,59 | 75,63 | -1,43% | 546,00 |
| 01.07.2025 | 76,42 | 77,95 | 75,90 | 76,73 | 0,26% | 797,00 |
| 30.06.2025 | 76,54 | 76,76 | 75,58 | 76,53 | 0,47% | 385,00 |
| 27.06.2025 | 75,63 | 76,58 | 74,36 | 76,17 | 1,09% | 2.493,00 |
| 26.06.2025 | 75,36 | 75,46 | 74,30 | 75,35 | 0,05% | 1.775,00 |
| 25.06.2025 | 76,83 | 77,34 | 75,04 | 75,31 | -1,95% | 627,00 |
| 24.06.2025 | 79,16 | 79,78 | 76,49 | 76,81 | -2,54% | 728,00 |
| 23.06.2025 | 77,70 | 79,06 | 77,67 | 78,81 | 3,70% | 681,00 |
| 19.06.2025 | 76,34 | 76,62 | 75,32 | 76,00 | -1,76% | 1.037,00 |
| 18.06.2025 | 76,70 | 77,36 | 76,52 | 77,36 | 0,00% | 511,00 |
| 17.06.2025 | 75,92 | 77,36 | 75,34 | 77,36 | 1,52% | 1.026,00 |
| 16.06.2025 | 77,32 | 77,80 | 75,74 | 76,20 | -2,23% | 2.660,00 |
| 13.06.2025 | 77,26 | 79,06 | 77,16 | 77,94 | -1,14% | 392,00 |
| 12.06.2025 | 78,46 | 78,84 | 77,24 | 78,84 | 0,54% | 1.187,00 |
| 11.06.2025 | 80,42 | 81,48 | 78,08 | 78,42 | -2,41% | 672,00 |
| 10.06.2025 | 78,00 | 80,76 | 78,00 | 80,36 | 2,07% | 1.997,00 |
| 09.06.2025 | 80,63 | 80,73 | 78,00 | 78,73 | -2,76% | 975,00 |
| 06.06.2025 | 79,93 | 81,33 | 79,93 | 80,97 | 1,80% | 735,00 |
| 05.06.2025 | 79,90 | 80,00 | 79,33 | 79,53 | -0,83% | 750,00 |
| 04.06.2025 | 80,70 | 80,77 | 79,10 | 80,20 | 0,46% | 2.115,00 |
| 03.06.2025 | 79,43 | 80,83 | 78,93 | 79,83 | -0,08% | 360,00 |
| 02.06.2025 | 79,27 | 79,90 | 78,90 | 79,90 | 0,00% | 510,00 |
| 30.05.2025 | 79,97 | 80,37 | 79,87 | 79,90 | 0,33% | 555,00 |
| 29.05.2025 | 81,27 | 81,27 | 79,63 | 79,63 | -0,83% | 180,00 |
| 28.05.2025 | 80,23 | 80,80 | 80,23 | 80,30 | 0,21% | 615,00 |
| 27.05.2025 | 81,63 | 82,53 | 80,13 | 80,13 | -1,88% | 1.665,00 |
| 26.05.2025 | 81,37 | 82,53 | 81,37 | 81,67 | 1,07% | 2.925,00 |
| 23.05.2025 | 80,70 | 81,17 | 79,50 | 80,80 | -0,33% | 2.100,00 |
| 22.05.2025 | 80,37 | 81,13 | 80,37 | 81,07 | 0,12% | 885,00 |
| 21.05.2025 | 80,97 | 80,97 | 80,97 | 80,97 | -1,90% | 15,00 |
| 20.05.2025 | 82,67 | 82,87 | 82,37 | 82,53 | -0,08% | 570,00 |
| 19.05.2025 | 81,93 | 82,97 | 81,20 | 82,60 | 0,08% | 540,00 |
| 16.05.2025 | 81,93 | 82,53 | 81,93 | 82,53 | 1,68% | 165,00 |
| 15.05.2025 | 78,70 | 81,17 | 78,47 | 81,17 | 2,96% | 825,00 |
| 14.05.2025 | 78,50 | 78,83 | 78,17 | 78,83 | 0,08% | 780,00 |
| 13.05.2025 | 79,90 | 80,53 | 78,77 | 78,77 | -1,75% | 1.035,00 |
| 12.05.2025 | 83,53 | 83,53 | 79,47 | 80,17 | -0,33% | 1.950,00 |
| 09.05.2025 | 80,83 | 80,83 | 79,70 | 80,43 | -1,15% | 1.365,00 |
| 08.05.2025 | 82,23 | 82,43 | 80,83 | 81,37 | -0,65% | 720,00 |
| 07.05.2025 | 82,07 | 82,13 | 81,30 | 81,90 | 0,61% | 525,00 |
| 06.05.2025 | 81,80 | 81,80 | 80,97 | 81,40 | -1,13% | 645,00 |
| 05.05.2025 | 82,77 | 83,03 | 81,63 | 82,33 | -1,20% | 1.395,00 |
| 02.05.2025 | 83,07 | 84,33 | 82,17 | 83,33 | 0,48% | 2.490,00 |
| 30.04.2025 | 82,13 | 82,93 | 81,33 | 82,93 | 1,55% | 1.365,00 |
| 29.04.2025 | 80,50 | 81,67 | 80,00 | 81,67 | 2,30% | 1.215,00 |
| 28.04.2025 | 78,87 | 80,20 | 78,87 | 79,83 | 2,61% | 705,00 |
| 25.04.2025 | 79,47 | 79,47 | 77,80 | 77,80 | -2,22% | 240,00 |
| 24.04.2025 | 80,93 | 81,63 | 78,30 | 79,57 | -1,97% | 3.750,00 |
| 23.04.2025 | 82,20 | 83,70 | 81,10 | 81,17 | 0,83% | 4.230,00 |
| 22.04.2025 | 79,57 | 81,33 | 79,47 | 80,50 | -1,91% | 990,00 |
| 17.04.2025 | 80,83 | 82,07 | 80,30 | 82,07 | 2,75% | 870,00 |
| 16.04.2025 | 81,13 | 81,97 | 79,83 | 79,87 | -4,16% | 600,00 |
| 15.04.2025 | 84,00 | 85,03 | 81,97 | 83,33 | 0,44% | 585,00 |
| 14.04.2025 | 81,70 | 83,83 | 81,67 | 82,97 | 1,88% | 975,00 |
| 11.04.2025 | 80,77 | 81,43 | 79,83 | 81,43 | -1,41% | 2.145,00 |
| 10.04.2025 | 81,93 | 82,60 | 80,93 | 82,60 | 0,53% | 1.050,00 |
| 09.04.2025 | 77,77 | 84,27 | 77,77 | 82,17 | 3,05% | 1.650,00 |
| 08.04.2025 | 82,73 | 84,00 | 79,73 | 79,73 | -1,73% | 3.960,00 |
| 07.04.2025 | 81,43 | 83,67 | 76,00 | 81,13 | -4,96% | 14.490,00 |
| 04.04.2025 | 86,63 | 88,10 | 85,20 | 85,37 | -2,14% | 2.985,00 |
| 03.04.2025 | 84,50 | 87,33 | 81,00 | 87,23 | -0,91% | 3.780,00 |
| 02.04.2025 | 88,67 | 88,67 | 87,63 | 88,03 | -0,34% | 4.935,00 |
| 01.04.2025 | 88,57 | 89,23 | 88,00 | 88,33 | -0,19% | 1.230,00 |
| 31.03.2025 | 86,13 | 89,10 | 86,13 | 88,50 | 2,31% | 1.530,00 |
| 28.03.2025 | 87,67 | 88,00 | 86,37 | 86,50 | -2,00% | 855,00 |
| 27.03.2025 | 85,83 | 88,27 | 85,37 | 88,27 | 3,24% | 1.170,00 |
| 26.03.2025 | 85,00 | 85,90 | 84,90 | 85,50 | 0,83% | 3.705,00 |
| 25.03.2025 | 84,00 | 84,90 | 83,83 | 84,80 | 0,75% | 795,00 |
| 24.03.2025 | 82,70 | 84,23 | 82,70 | 84,17 | 2,48% | 720,00 |
| 21.03.2025 | 82,30 | 82,60 | 81,97 | 82,13 | -0,44% | 1.890,00 |
| 20.03.2025 | 82,43 | 83,13 | 81,67 | 82,50 | 0,94% | 480,00 |
| 19.03.2025 | 82,20 | 82,20 | 81,73 | 81,73 | 0,53% | 90,00 |
| 18.03.2025 | 82,13 | 82,17 | 81,30 | 81,30 | -1,45% | 210,00 |
| 17.03.2025 | 81,10 | 82,50 | 80,90 | 82,50 | 1,35% | 1.185,00 |
| 14.03.2025 | 80,27 | 81,40 | 79,43 | 81,40 | 2,13% | 1.035,00 |
| 13.03.2025 | 79,77 | 80,20 | 78,93 | 79,70 | -0,29% | 1.140,00 |
| 12.03.2025 | 80,93 | 81,50 | 79,33 | 79,93 | -1,40% | 1.140,00 |
| 11.03.2025 | 82,57 | 82,93 | 80,67 | 81,07 | -1,66% | 300,00 |
| 10.03.2025 | 80,43 | 83,23 | 79,97 | 82,43 | 2,15% | 1.485,00 |
| 07.03.2025 | 82,20 | 82,20 | 79,33 | 80,70 | -1,51% | 2.085,00 |
| 06.03.2025 | 82,30 | 82,67 | 81,40 | 81,93 | -0,53% | 1.320,00 |
| 05.03.2025 | 84,67 | 85,33 | 82,37 | 82,37 | -3,10% | 1.890,00 |
| 04.03.2025 | 86,80 | 88,00 | 85,00 | 85,00 | -2,63% | 1.785,00 |