78,005€
0,79%
Echtzeit-Aktienkurs O'Reilly Automotive Inc.
Bid:
Ask:
Aktienkurse zur O'Reilly Automotive Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.06.2026 | 77,20 | 77,44 | 75,69 | 76,70 | -1,39% | 500,00 |
| 24.06.2026 | 76,96 | 78,14 | 76,41 | 77,79 | 1,03% | 9,00 |
| 23.06.2026 | 74,73 | 77,30 | 74,46 | 77,00 | 2,71% | 613,00 |
| 22.06.2026 | 75,88 | 76,58 | 74,19 | 74,96 | 0,48% | 383,00 |
| 19.06.2026 | 75,76 | 76,15 | 73,00 | 74,60 | -1,30% | 2.600,00 |
| 18.06.2026 | 77,10 | 77,79 | 75,37 | 75,58 | -1,47% | 332,00 |
| 17.06.2026 | 78,11 | 78,60 | 76,71 | 76,71 | -1,81% | 162,00 |
| 16.06.2026 | 77,94 | 78,75 | 77,20 | 78,12 | 0,64% | 753,00 |
| 15.06.2026 | 78,15 | 78,90 | 77,02 | 77,62 | -1,47% | 2.265,00 |
| 12.06.2026 | 77,97 | 78,85 | 76,51 | 78,78 | 1,59% | 469,00 |
| 11.06.2026 | 78,61 | 79,50 | 77,51 | 77,55 | -0,69% | 262,00 |
| 10.06.2026 | 77,41 | 79,01 | 76,66 | 78,08 | 0,57% | 245,00 |
| 09.06.2026 | 77,21 | 78,36 | 76,15 | 77,64 | -0,08% | 457,00 |
| 08.06.2026 | 78,01 | 78,78 | 77,07 | 77,70 | -0,73% | 254,00 |
| 05.06.2026 | 76,09 | 78,60 | 75,52 | 78,27 | 3,15% | 448,00 |
| 04.06.2026 | 75,71 | 77,20 | 75,12 | 75,88 | 0,94% | 1.110,00 |
| 03.06.2026 | 74,29 | 75,78 | 73,35 | 75,18 | 1,26% | 1.828,00 |
| 02.06.2026 | 74,16 | 74,56 | 73,33 | 74,24 | -0,44% | 655,00 |
| 01.06.2026 | 74,66 | 75,43 | 73,62 | 74,57 | -0,54% | 2.196,00 |
| 29.05.2026 | 76,70 | 76,83 | 74,79 | 74,98 | -1,99% | 1.175,00 |
| 28.05.2026 | 76,75 | 77,08 | 75,61 | 76,50 | -0,06% | 854,00 |
| 27.05.2026 | 77,32 | 77,54 | 75,89 | 76,55 | -0,93% | 307,00 |
| 26.05.2026 | 79,42 | 79,81 | 74,68 | 77,26 | -2,90% | 590,00 |
| 25.05.2026 | 79,47 | 80,10 | 79,44 | 79,57 | 0,60% | 80,00 |
| 22.05.2026 | 79,67 | 80,31 | 78,87 | 79,10 | -0,35% | 20,00 |
| 21.05.2026 | 79,27 | 80,88 | 78,77 | 79,38 | -0,03% | 136,00 |
| 20.05.2026 | 79,21 | 80,05 | 78,50 | 79,40 | 0,17% | 942,00 |
| 19.05.2026 | 78,65 | 80,17 | 78,51 | 79,27 | 0,77% | 1.507,00 |
| 18.05.2026 | 75,57 | 78,78 | 75,39 | 78,66 | 3,39% | 511,00 |
| 15.05.2026 | 76,82 | 77,97 | 75,88 | 76,08 | -0,68% | 683,00 |
| 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 |