76,845€
0,19%
Echtzeit-Aktienkurs O'Reilly Automotive Inc
Bid:
Ask:
Aktienkurse zur O'Reilly Automotive Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 76,80 | 77,82 | 76,00 | 76,60 | -0,13% | 294,00 |
| 13.05.2026 | 78,25 | 78,74 | 75,85 | 76,70 | -1,78% | 63,00 |
| 12.05.2026 | 77,61 | 79,07 | 76,95 | 78,09 | 0,88% | 93,00 |
| 11.05.2026 | 78,96 | 79,26 | 76,67 | 77,41 | -2,16% | 1.101,00 |
| 08.05.2026 | 80,65 | 81,21 | 79,05 | 79,12 | -1,76% | 762,00 |
| 07.05.2026 | 80,80 | 80,98 | 79,88 | 80,53 | -0,35% | 320,00 |
| 06.05.2026 | 81,14 | 81,74 | 79,97 | 80,81 | -0,82% | 384,00 |
| 05.05.2026 | 80,60 | 81,69 | 79,50 | 81,48 | 1,55% | 239,00 |
| 04.05.2026 | 83,24 | 84,50 | 79,66 | 80,24 | -4,54% | 2.224,00 |
| 30.04.2026 | 80,50 | 85,27 | 78,98 | 84,06 | 7,18% | 1.494,00 |
| 29.04.2026 | 78,43 | 78,49 | 77,12 | 78,43 | 0,35% | 281,00 |
| 28.04.2026 | 78,58 | 79,84 | 77,85 | 78,16 | -0,68% | 351,00 |
| 27.04.2026 | 79,26 | 80,37 | 78,30 | 78,69 | -0,98% | 618,00 |
| 24.04.2026 | 79,71 | 80,00 | 78,42 | 79,47 | -0,31% | 191,00 |
| 23.04.2026 | 79,81 | 80,72 | 78,86 | 79,72 | -0,32% | 663,00 |
| 22.04.2026 | 80,21 | 80,90 | 79,73 | 79,97 | 0,05% | 128,00 |
| 21.04.2026 | 78,92 | 79,94 | 78,23 | 79,93 | 1,49% | 185,00 |
| 20.04.2026 | 79,17 | 80,13 | 78,52 | 78,76 | -0,58% | 2.560,00 |
| 17.04.2026 | 78,92 | 79,83 | 78,40 | 79,22 | 0,69% | 675,00 |
| 16.04.2026 | 79,35 | 80,14 | 78,51 | 78,68 | -0,58% | 258,00 |
| 15.04.2026 | 79,26 | 80,03 | 78,59 | 79,14 | -0,15% | 202,00 |
| 14.04.2026 | 79,85 | 79,97 | 78,54 | 79,26 | -0,38% | 176,00 |
| 13.04.2026 | 79,08 | 80,07 | 78,57 | 79,56 | 0,33% | 233,00 |
| 10.04.2026 | 80,46 | 80,62 | 78,66 | 79,30 | -1,67% | 203,00 |
| 09.04.2026 | 79,72 | 80,84 | 78,85 | 80,65 | 1,24% | 463,00 |
| 08.04.2026 | 80,01 | 80,11 | 78,30 | 79,66 | 1,10% | 50,00 |
| 07.04.2026 | 79,25 | 80,12 | 78,29 | 78,79 | -0,46% | 466,00 |
| 02.04.2026 | 78,91 | 79,90 | 78,38 | 79,15 | -0,19% | 406,00 |
| 01.04.2026 | 79,97 | 80,52 | 78,98 | 79,30 | -0,69% | 144,00 |
| 31.03.2026 | 81,01 | 81,68 | 79,07 | 79,85 | -0,52% | 152,00 |
| 30.03.2026 | 78,42 | 80,86 | 78,00 | 80,27 | 2,49% | 332,00 |
| 27.03.2026 | 80,08 | 80,83 | 78,29 | 78,32 | -2,08% | 662,00 |
| 26.03.2026 | 78,44 | 80,65 | 78,22 | 79,98 | 1,89% | 471,00 |
| 25.03.2026 | 76,38 | 78,60 | 76,02 | 78,50 | 3,15% | 352,00 |
| 24.03.2026 | 76,52 | 76,72 | 75,93 | 76,10 | -0,30% | 97,00 |
| 23.03.2026 | 74,81 | 77,70 | 74,00 | 76,33 | 0,90% | 6.329,00 |
| 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 |