75,720€
-0,29%
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 | 76,73 | 75,15 | 75,65 | -0,11% | 263,00 |
| 19.03.2026 | 76,58 | 77,16 | 75,31 | 75,73 | -1,06% | 987,00 |
| 18.03.2026 | 77,88 | 78,02 | 75,70 | 76,54 | -1,49% | 660,00 |
| 17.03.2026 | 78,45 | 79,03 | 77,15 | 77,70 | -0,85% | 442,00 |
| 16.03.2026 | 80,66 | 80,70 | 78,10 | 78,37 | -2,40% | 1.103,00 |
| 13.03.2026 | 80,88 | 81,72 | 79,62 | 80,30 | -0,54% | 1.028,00 |
| 12.03.2026 | 81,31 | 82,97 | 80,71 | 80,74 | -1,03% | 1.066,00 |
| 11.03.2026 | 81,59 | 81,97 | 81,11 | 81,58 | 0,05% | 61,00 |
| 10.03.2026 | 82,14 | 82,26 | 80,58 | 81,54 | 0,00% | 4.997,00 |
| 09.03.2026 | 82,12 | 82,75 | 80,72 | 81,54 | -0,33% | 4.562,00 |
| 06.03.2026 | 81,42 | 82,41 | 80,85 | 81,81 | 0,42% | 71,00 |
| 05.03.2026 | 81,00 | 81,77 | 79,85 | 81,47 | 0,58% | 133,00 |
| 04.03.2026 | 80,48 | 81,54 | 79,67 | 81,00 | -0,02% | 591,00 |
| 03.03.2026 | 80,74 | 81,71 | 79,98 | 81,02 | -0,37% | 1.436,00 |
| 02.03.2026 | 79,03 | 81,41 | 77,64 | 81,32 | 2,87% | 1.771,00 |
| 27.02.2026 | 76,97 | 79,43 | 76,14 | 79,05 | 1,79% | 2.205,00 |
| 26.02.2026 | 77,76 | 77,76 | 76,64 | 77,66 | 0,12% | 270,00 |
| 25.02.2026 | 80,48 | 80,48 | 76,95 | 77,57 | -2,79% | 3.563,00 |
| 24.02.2026 | 81,08 | 81,52 | 79,76 | 79,80 | -1,75% | 185,00 |
| 23.02.2026 | 78,62 | 81,33 | 78,18 | 81,22 | 2,49% | 389,00 |
| 20.02.2026 | 80,22 | 80,76 | 78,37 | 79,25 | -0,95% | 78,00 |
| 19.02.2026 | 79,26 | 80,10 | 78,12 | 80,01 | 1,87% | 344,00 |
| 18.02.2026 | 78,25 | 79,56 | 77,94 | 78,54 | 0,52% | 1.129,00 |
| 17.02.2026 | 81,41 | 82,26 | 78,01 | 78,13 | -4,30% | 191,00 |
| 16.02.2026 | 81,58 | 82,38 | 81,04 | 81,64 | 0,60% | 246,00 |
| 13.02.2026 | 80,13 | 82,01 | 79,48 | 81,15 | 1,03% | 135,00 |
| 12.02.2026 | 78,24 | 80,76 | 78,24 | 80,32 | 1,67% | 799,00 |
| 11.02.2026 | 77,98 | 79,36 | 77,20 | 79,00 | 2,86% | 3.793,00 |
| 10.02.2026 | 77,28 | 78,28 | 76,80 | 76,80 | -1,11% | 391,00 |
| 09.02.2026 | 79,96 | 79,96 | 77,18 | 77,66 | -1,97% | 1.926,00 |
| 06.02.2026 | 79,94 | 79,94 | 77,48 | 79,22 | 0,48% | 2.798,00 |
| 05.02.2026 | 79,46 | 81,44 | 78,26 | 78,84 | -4,27% | 2.277,00 |
| 04.02.2026 | 81,70 | 83,80 | 81,46 | 82,36 | 0,02% | 358,00 |
| 03.02.2026 | 83,02 | 83,80 | 82,04 | 82,34 | -0,94% | 609,00 |
| 02.02.2026 | 82,78 | 83,38 | 81,86 | 83,12 | 0,17% | 980,00 |
| 30.01.2026 | 82,30 | 83,26 | 81,60 | 82,98 | -0,02% | 292,00 |
| 29.01.2026 | 84,56 | 84,96 | 83,00 | 83,00 | -2,26% | 630,00 |
| 28.01.2026 | 84,50 | 84,94 | 84,18 | 84,92 | 1,29% | 318,00 |
| 27.01.2026 | 84,94 | 85,06 | 83,46 | 83,84 | -1,02% | 2.539,00 |
| 26.01.2026 | 83,02 | 85,62 | 83,02 | 84,70 | 0,81% | 1.762,00 |
| 23.01.2026 | 84,88 | 84,88 | 83,92 | 84,02 | 0,41% | 700,00 |
| 22.01.2026 | 84,64 | 84,64 | 83,54 | 83,68 | -1,02% | 96,00 |
| 21.01.2026 | 81,46 | 84,76 | 80,80 | 84,54 | 4,09% | 731,00 |
| 20.01.2026 | 80,24 | 81,72 | 79,76 | 81,22 | 2,24% | 443,00 |
| 19.01.2026 | 80,22 | 81,12 | 79,44 | 79,44 | -2,41% | 447,00 |
| 16.01.2026 | 80,20 | 81,40 | 79,86 | 81,40 | -0,85% | 82,00 |
| 15.01.2026 | 82,20 | 82,30 | 81,02 | 82,10 | 0,81% | 164,00 |
| 14.01.2026 | 80,46 | 81,66 | 80,46 | 81,44 | 0,30% | 1.000,00 |
| 13.01.2026 | 82,30 | 82,62 | 80,88 | 81,20 | -0,12% | 112,00 |
| 12.01.2026 | 79,38 | 82,24 | 79,16 | 81,30 | 0,47% | 737,00 |
| 09.01.2026 | 79,28 | 80,92 | 77,74 | 80,92 | 2,69% | 2.210,00 |
| 08.01.2026 | 76,82 | 78,80 | 76,82 | 78,80 | 0,77% | 435,00 |
| 07.01.2026 | 76,74 | 78,68 | 76,74 | 78,20 | 1,56% | 1.275,00 |
| 06.01.2026 | 77,76 | 78,00 | 76,62 | 77,00 | -0,26% | 958,00 |
| 05.01.2026 | 76,74 | 77,54 | 76,16 | 77,20 | 0,29% | 1.499,00 |
| 02.01.2026 | 77,10 | 78,68 | 76,90 | 76,98 | -0,98% | 1.896,00 |
| 30.12.2025 | 78,52 | 78,64 | 77,44 | 77,74 | -0,15% | 670,00 |
| 29.12.2025 | 79,02 | 79,02 | 77,48 | 77,86 | -0,36% | 1.451,00 |
| 23.12.2025 | 77,90 | 78,50 | 77,52 | 78,14 | 0,49% | 948,00 |
| 22.12.2025 | 77,14 | 78,32 | 76,92 | 77,76 | -0,13% | 1.106,00 |
| 19.12.2025 | 78,12 | 78,28 | 77,44 | 77,86 | -0,69% | 598,00 |
| 18.12.2025 | 78,70 | 80,04 | 78,12 | 78,40 | -0,99% | 1.241,00 |
| 17.12.2025 | 78,80 | 79,28 | 78,72 | 79,18 | -0,28% | 473,00 |
| 16.12.2025 | 81,30 | 81,30 | 79,38 | 79,40 | -1,98% | 969,00 |
| 15.12.2025 | 81,02 | 81,12 | 80,00 | 81,00 | 0,90% | 593,00 |
| 12.12.2025 | 80,26 | 81,18 | 80,24 | 80,28 | 0,48% | 598,00 |
| 11.12.2025 | 79,14 | 81,04 | 79,14 | 79,90 | -0,08% | 1.274,00 |
| 10.12.2025 | 80,40 | 80,78 | 79,90 | 79,96 | -1,09% | 1.020,00 |
| 09.12.2025 | 83,64 | 83,82 | 80,10 | 80,84 | -4,15% | 1.089,00 |
| 08.12.2025 | 85,54 | 85,54 | 84,34 | 84,34 | -0,75% | 200,00 |
| 05.12.2025 | 85,94 | 86,40 | 84,40 | 84,98 | -0,35% | 422,00 |
| 04.12.2025 | 85,20 | 85,28 | 84,02 | 85,28 | 0,07% | 256,00 |
| 03.12.2025 | 85,28 | 85,38 | 85,04 | 85,22 | -0,95% | 2.089,00 |
| 02.12.2025 | 86,52 | 87,54 | 85,48 | 86,04 | -1,44% | 487,00 |
| 01.12.2025 | 87,24 | 88,20 | 87,06 | 87,30 | -0,21% | 2.423,00 |
| 28.11.2025 | 87,24 | 88,04 | 87,24 | 87,48 | -0,86% | 121,00 |
| 27.11.2025 | 86,94 | 88,24 | 86,94 | 88,24 | 1,03% | 62,00 |
| 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 |