82,805€
1,88%
Echtzeit-Aktienkurs O'Reilly Automotive Inc
Bid:
Ask:
Aktienkurse zur O'Reilly Automotive Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 81,96 | 83,50 | 81,59 | 82,88 | 1,97% | 79,00 |
| 11.11.2026 | 80,32 | 81,33 | 78,95 | 81,28 | 1,43% | 745,00 |
| 10.11.2026 | 80,34 | 80,83 | 79,12 | 80,13 | 0,14% | 606,00 |
| 09.11.2026 | 81,11 | 81,33 | 79,45 | 80,02 | -0,86% | 176,00 |
| 06.11.2026 | 81,04 | 81,47 | 79,54 | 80,71 | -0,43% | 1.043,00 |
| 05.11.2026 | 82,28 | 84,34 | 80,57 | 81,06 | -1,56% | 610,00 |
| 04.11.2026 | 79,75 | 83,31 | 79,66 | 82,35 | 2,36% | 1.517,00 |
| 03.11.2026 | 80,67 | 81,85 | 80,09 | 80,45 | -0,70% | 509,00 |
| 02.11.2026 | 79,03 | 81,16 | 77,65 | 81,01 | 2,20% | 1.030,00 |
| 30.10.2026 | 80,77 | 81,76 | 78,85 | 79,27 | -0,07% | 273,00 |
| 29.10.2026 | 84,35 | 85,28 | 77,65 | 79,32 | -1,39% | 374,00 |
| 28.10.2026 | 80,89 | 80,99 | 79,30 | 80,44 | -0,45% | 1.032,00 |
| 27.10.2026 | 81,87 | 82,29 | 80,29 | 80,80 | -0,67% | 599,00 |
| 26.10.2026 | 80,33 | 81,83 | 79,98 | 81,34 | 1,19% | 159,00 |
| 23.10.2026 | 81,82 | 82,32 | 80,36 | 80,38 | -1,99% | 44,00 |
| 22.10.2026 | 78,97 | 82,02 | 78,28 | 82,02 | 3,83% | 1.452,00 |
| 21.10.2026 | 80,27 | 80,71 | 78,98 | 78,99 | -1,31% | 318,00 |
| 20.10.2026 | 79,38 | 80,78 | 78,93 | 80,04 | 0,81% | 233,00 |
| 19.10.2026 | 79,90 | 80,50 | 79,11 | 79,40 | 0,21% | 165,00 |
| 16.10.2026 | 78,97 | 80,38 | 78,22 | 79,23 | 0,40% | 309,00 |
| 15.10.2026 | 77,32 | 80,19 | 77,31 | 78,92 | 1,59% | - |
| 14.10.2026 | 76,88 | 78,02 | 76,45 | 77,68 | 0,64% | 437,00 |
| 13.10.2026 | 77,78 | 78,66 | 76,99 | 77,19 | -0,64% | 187,00 |
| 12.10.2026 | 77,29 | 77,93 | 76,46 | 77,68 | 0,54% | 1.221,00 |
| 09.10.2026 | 76,67 | 77,39 | 76,31 | 77,26 | 0,72% | 66,00 |
| 08.10.2026 | 75,37 | 77,34 | 74,55 | 76,71 | 1,45% | 620,00 |
| 07.10.2026 | 75,71 | 76,86 | 75,44 | 75,61 | -0,12% | 964,00 |
| 06.10.2026 | 74,90 | 75,85 | 74,21 | 75,70 | 1,39% | 856,00 |
| 05.10.2026 | 75,79 | 76,49 | 74,15 | 74,66 | -1,14% | 292,00 |
| 02.10.2026 | 75,81 | 76,31 | 75,02 | 75,52 | -0,04% | 70,00 |
| 01.10.2026 | 75,77 | 76,06 | 74,48 | 75,55 | -0,02% | 92,00 |
| 30.09.2026 | 76,18 | 76,50 | 75,02 | 75,56 | -0,45% | 342,00 |
| 29.09.2026 | 76,03 | 76,58 | 75,26 | 75,90 | -0,24% | 121,00 |
| 28.09.2026 | 75,41 | 76,49 | 75,25 | 76,09 | 0,58% | 97,00 |
| 25.09.2026 | 75,94 | 76,47 | 75,08 | 75,65 | -0,54% | 63,00 |
| 24.09.2026 | 75,28 | 76,89 | 75,11 | 76,06 | 0,37% | 388,00 |
| 23.09.2026 | 75,17 | 75,93 | 74,30 | 75,78 | 0,40% | 125,00 |
| 22.09.2026 | 72,28 | 75,92 | 71,72 | 75,48 | 4,38% | 589,00 |
| 21.09.2026 | 74,11 | 74,82 | 72,28 | 72,31 | -1,80% | 987,00 |
| 18.09.2026 | 73,78 | 74,40 | 73,14 | 73,63 | -0,61% | 300,00 |
| 17.09.2026 | 73,18 | 74,41 | 72,72 | 74,08 | 1,74% | 729,00 |
| 16.09.2026 | 73,90 | 74,47 | 72,77 | 72,81 | -1,24% | 144,00 |
| 15.09.2026 | 75,40 | 75,94 | 73,66 | 73,73 | -2,36% | 338,00 |
| 14.09.2026 | 74,05 | 75,80 | 73,50 | 75,51 | 1,77% | 2.331,00 |
| 11.09.2026 | 73,94 | 74,38 | 73,27 | 74,20 | 1,10% | 486,00 |
| 10.09.2026 | 74,10 | 74,49 | 73,16 | 73,40 | -1,06% | 83,00 |
| 09.09.2026 | 73,87 | 74,50 | 72,60 | 74,19 | 0,60% | 548,00 |
| 08.09.2026 | 75,01 | 75,54 | 73,60 | 73,75 | -2,21% | 1.038,00 |
| 07.09.2026 | 75,35 | 75,89 | 74,68 | 75,42 | -0,44% | 303,00 |
| 04.09.2026 | 75,13 | 75,92 | 74,56 | 75,75 | 0,42% | 317,00 |
| 03.09.2026 | 75,12 | 76,00 | 74,70 | 75,43 | 0,85% | - |
| 02.09.2026 | 75,94 | 76,66 | 74,57 | 74,79 | -1,23% | 40,00 |
| 01.09.2026 | 76,61 | 76,93 | 75,45 | 75,72 | -0,84% | 77,00 |
| 31.08.2026 | 76,36 | 76,91 | 75,52 | 76,36 | 0,16% | 324,00 |
| 28.08.2026 | 74,93 | 76,53 | 74,93 | 76,24 | 0,68% | 485,00 |
| 27.08.2026 | 76,73 | 76,77 | 75,32 | 75,72 | -1,78% | 681,00 |
| 26.08.2026 | 77,51 | 78,07 | 76,58 | 77,10 | -0,53% | 124,00 |
| 25.08.2026 | 77,83 | 78,29 | 77,01 | 77,51 | -0,32% | 371,00 |
| 24.08.2026 | 76,52 | 78,35 | 76,46 | 77,76 | 1,89% | 397,00 |
| 21.08.2026 | 76,22 | 77,12 | 75,78 | 76,31 | -0,01% | 63,00 |
| 20.08.2026 | 78,09 | 78,38 | 74,84 | 76,32 | -2,27% | 1.183,00 |
| 19.08.2026 | 78,24 | 79,54 | 77,61 | 78,09 | -0,43% | 120,00 |
| 18.08.2026 | 77,83 | 79,58 | 77,31 | 78,43 | 0,72% | 167,00 |
| 17.08.2026 | 78,57 | 78,98 | 77,20 | 77,87 | -1,09% | 141,00 |
| 14.08.2026 | 80,25 | 80,45 | 78,73 | 78,73 | -1,91% | 64,00 |
| 13.08.2026 | 79,93 | 81,35 | 79,39 | 80,27 | 0,73% | 307,00 |
| 12.08.2026 | 80,23 | 80,96 | 79,30 | 79,69 | -0,56% | 172,00 |
| 11.08.2026 | 79,88 | 81,30 | 79,27 | 80,13 | 0,56% | 214,00 |
| 10.08.2026 | 80,92 | 81,53 | 79,31 | 79,69 | -1,64% | 346,00 |
| 07.08.2026 | 80,89 | 81,60 | 79,64 | 81,01 | -0,14% | 148,00 |
| 06.08.2026 | 81,41 | 82,14 | 80,65 | 81,12 | 0,25% | 170,00 |
| 05.08.2026 | 80,47 | 81,45 | 79,20 | 80,92 | 1,55% | 255,00 |
| 04.08.2026 | 78,16 | 79,80 | 76,95 | 79,69 | 2,15% | 202,00 |
| 03.08.2026 | 77,89 | 79,21 | 77,15 | 78,01 | 0,79% | 452,00 |
| 31.07.2026 | 76,29 | 77,81 | 75,49 | 77,40 | 1,94% | 23,00 |
| 30.07.2026 | 76,58 | 78,17 | 74,75 | 75,93 | -4,50% | 556,00 |
| 29.07.2026 | 80,24 | 80,90 | 78,34 | 79,50 | -0,57% | 157,00 |
| 28.07.2026 | 79,69 | 81,99 | 79,15 | 79,96 | 0,09% | 878,00 |
| 27.07.2026 | 77,24 | 80,47 | 75,72 | 79,89 | 4,28% | 2.250,00 |
| 24.07.2026 | 75,60 | 76,63 | 75,28 | 76,61 | 1,58% | 165,00 |
| 23.07.2026 | 75,82 | 76,48 | 75,05 | 75,42 | -0,55% | 598,00 |
| 22.07.2026 | 77,08 | 77,96 | 75,52 | 75,84 | -1,38% | 256,00 |
| 21.07.2026 | 74,32 | 80,46 | 73,67 | 76,90 | 3,74% | 4.049,00 |
| 20.07.2026 | 75,11 | 75,65 | 74,04 | 74,13 | -1,42% | 339,00 |
| 17.07.2026 | 74,70 | 77,05 | 73,40 | 75,19 | 0,21% | 599,00 |
| 16.07.2026 | 72,44 | 75,41 | 71,82 | 75,03 | 3,69% | 575,00 |
| 15.07.2026 | 75,06 | 76,53 | 72,18 | 72,36 | -3,26% | 2.694,00 |
| 14.07.2026 | 76,74 | 76,77 | 74,63 | 74,80 | -2,15% | 450,00 |
| 13.07.2026 | 75,38 | 77,20 | 74,97 | 76,44 | 1,28% | 400,00 |
| 10.07.2026 | 74,36 | 75,48 | 73,57 | 75,48 | 1,47% | 46,00 |
| 09.07.2026 | 74,56 | 74,90 | 73,38 | 74,39 | -0,06% | 82,00 |
| 08.07.2026 | 75,78 | 76,31 | 74,13 | 74,43 | -1,74% | 324,00 |
| 07.07.2026 | 73,84 | 75,93 | 73,32 | 75,75 | 3,01% | 902,00 |
| 06.07.2026 | 78,98 | 79,67 | 72,36 | 73,54 | -6,78% | 979,00 |
| 03.07.2026 | 78,97 | 79,29 | 78,06 | 78,89 | -0,11% | 130,00 |
| 02.07.2026 | 81,21 | 81,76 | 76,92 | 78,97 | -2,76% | 2.180,00 |
| 01.07.2026 | 80,48 | 81,61 | 79,71 | 81,22 | 0,89% | 1.566,00 |
| 30.06.2026 | 79,24 | 80,81 | 78,55 | 80,50 | 1,76% | 381,00 |
| 29.06.2026 | 78,98 | 81,04 | 78,00 | 79,11 | 0,69% | 487,00 |
| 26.06.2026 | 75,87 | 79,00 | 75,33 | 78,57 | 2,43% | 976,00 |