89,430€
-0,78%
Echtzeit-Aktienkurs O'Reilly Automotive Inc
Bid:
Ask:
Aktienkurse zur O'Reilly Automotive Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 90,09 | 90,86 | 88,23 | 89,43 | -0,78% | 447,00 |
| 04.09.2025 | 89,02 | 90,32 | 88,92 | 90,13 | 1,21% | 1.224,00 |
| 03.09.2025 | 88,40 | 89,26 | 88,34 | 89,05 | 0,46% | 139,00 |
| 02.09.2025 | 89,28 | 89,64 | 88,29 | 88,64 | -0,73% | 2.794,00 |
| 01.09.2025 | 88,61 | 90,30 | 88,06 | 89,29 | 0,77% | 7.081,00 |
| 29.08.2025 | 89,99 | 90,29 | 87,76 | 88,61 | -0,45% | 1.816,00 |
| 28.08.2025 | 89,54 | 90,38 | 88,46 | 89,01 | -0,50% | 384,00 |
| 27.08.2025 | 88,82 | 89,51 | 88,74 | 89,46 | 0,94% | 417,00 |
| 26.08.2025 | 88,01 | 89,18 | 87,30 | 88,63 | 0,67% | 151,00 |
| 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 |
| 17.07.2025 | 77,96 | 79,86 | 77,96 | 79,38 | 1,82% | 132,00 |
| 16.07.2025 | 77,72 | 78,94 | 77,72 | 77,96 | -0,97% | 351,00 |
| 15.07.2025 | 80,32 | 80,32 | 78,72 | 78,72 | -1,13% | 161,00 |
| 14.07.2025 | 78,64 | 79,80 | 77,88 | 79,62 | 2,13% | 730,00 |
| 11.07.2025 | 79,20 | 79,78 | 77,92 | 77,96 | -1,91% | 218,00 |
| 10.07.2025 | 78,10 | 80,08 | 78,10 | 79,48 | 1,87% | 1.064,00 |
| 09.07.2025 | 77,82 | 78,98 | 77,70 | 78,02 | -0,03% | 317,00 |
| 08.07.2025 | 79,40 | 79,80 | 77,72 | 78,04 | -0,76% | 470,00 |
| 07.07.2025 | 77,46 | 78,80 | 77,12 | 78,64 | 1,76% | 521,00 |
| 04.07.2025 | 77,10 | 77,28 | 77,10 | 77,28 | -0,74% | 278,00 |
| 03.07.2025 | 75,46 | 77,86 | 75,46 | 77,86 | 2,99% | 402,00 |
| 02.07.2025 | 77,00 | 77,56 | 75,56 | 75,60 | -1,66% | 546,00 |
| 01.07.2025 | 75,90 | 77,72 | 75,90 | 76,88 | 0,81% | 797,00 |
| 30.06.2025 | 75,84 | 77,00 | 75,84 | 76,26 | -0,16% | 385,00 |
| 27.06.2025 | 75,08 | 76,38 | 74,36 | 76,38 | 1,43% | 2.493,00 |
| 26.06.2025 | 74,74 | 75,40 | 74,58 | 75,30 | -0,26% | 1.775,00 |
| 25.06.2025 | 77,48 | 77,48 | 75,36 | 75,50 | -1,77% | 627,00 |
| 24.06.2025 | 78,44 | 79,78 | 76,50 | 76,86 | -2,11% | 728,00 |
| 23.06.2025 | 78,30 | 79,16 | 77,70 | 78,52 | 0,82% | 681,00 |
| 20.06.2025 | 75,64 | 77,88 | 75,64 | 77,88 | 2,47% | 171,00 |
| 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 |