89,120$
0,04%
Echtzeit-Aktienkurs O'Reilly Automotive Inc
Bid:
Ask:
Aktienkurse zur O'Reilly Automotive Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 89,52 | 90,02 | 88,35 | 89,11 | 0,03% | 5.717.459,00 |
| 20.08.2026 | 88,79 | 90,07 | 87,19 | 89,08 | -2,32% | 6.645.291,00 |
| 19.08.2026 | 90,94 | 92,77 | 90,57 | 91,20 | 0,48% | 3.891.637,00 |
| 18.08.2026 | 91,96 | 92,15 | 90,60 | 90,76 | 0,59% | 4.898.808,00 |
| 17.08.2026 | 89,65 | 91,32 | 89,37 | 90,23 | -0,90% | 4.288.009,00 |
| 14.08.2026 | 92,31 | 92,45 | 90,85 | 91,05 | -1,65% | 3.397.611,00 |
| 13.08.2026 | 92,31 | 93,84 | 92,02 | 92,58 | 0,58% | 4.121.337,00 |
| 12.08.2026 | 92,32 | 93,17 | 91,57 | 92,05 | -0,56% | 3.242.218,00 |
| 11.08.2026 | 91,68 | 93,84 | 91,68 | 92,57 | 0,37% | 3.655.576,00 |
| 10.08.2026 | 93,10 | 93,28 | 91,51 | 92,23 | -1,39% | 3.922.752,00 |
| 07.08.2026 | 92,52 | 94,01 | 91,97 | 93,53 | 0,17% | 4.385.310,00 |
| 06.08.2026 | 93,68 | 93,98 | 92,94 | 93,37 | -0,07% | 3.995.142,00 |
| 05.08.2026 | 92,72 | 94,12 | 92,19 | 93,44 | 1,75% | 6.072.399,00 |
| 04.08.2026 | 88,88 | 92,02 | 88,45 | 91,83 | 2,31% | 6.325.462,00 |
| 03.08.2026 | 91,42 | 91,47 | 89,51 | 89,76 | 0,46% | 5.058.359,00 |
| 31.07.2026 | 87,09 | 89,55 | 86,65 | 89,35 | 2,28% | 5.871.994,00 |
| 30.07.2026 | 88,65 | 90,08 | 86,13 | 87,36 | -3,61% | 13.482.984,00 |
| 29.07.2026 | 89,92 | 91,25 | 88,50 | 90,63 | -0,59% | 7.376.481,00 |
| 28.07.2026 | 91,65 | 93,24 | 90,82 | 91,17 | 0,64% | 11.863.186,00 |
| 27.07.2026 | 88,25 | 91,50 | 88,08 | 90,59 | 3,65% | 13.376.409,00 |
| 24.07.2026 | 86,15 | 87,52 | 85,79 | 87,40 | 1,50% | 6.370.458,00 |
| 23.07.2026 | 86,76 | 86,76 | 85,31 | 86,11 | -0,49% | 6.855.845,00 |
| 22.07.2026 | 88,00 | 89,03 | 86,18 | 86,53 | -1,64% | 6.243.690,00 |
| 21.07.2026 | 89,80 | 90,58 | 87,18 | 87,97 | 4,07% | 10.596.731,00 |
| 20.07.2026 | 86,11 | 86,24 | 84,45 | 84,53 | -1,77% | 5.698.712,00 |
| 17.07.2026 | 87,14 | 88,08 | 85,28 | 86,05 | -0,23% | 6.264.520,00 |
| 16.07.2026 | 84,15 | 86,30 | 83,74 | 86,25 | 4,25% | 11.073.179,00 |
| 15.07.2026 | 85,04 | 86,35 | 82,59 | 82,73 | -3,52% | 13.853.481,00 |
| 14.07.2026 | 86,41 | 87,33 | 85,34 | 85,75 | -1,75% | 4.959.872,00 |
| 13.07.2026 | 87,27 | 88,02 | 86,22 | 87,28 | 1,16% | 6.426.929,00 |
| 10.07.2026 | 84,99 | 86,45 | 83,80 | 86,28 | 1,36% | 5.027.937,00 |
| 09.07.2026 | 84,53 | 85,38 | 83,91 | 85,12 | 0,16% | 7.832.544,00 |
| 08.07.2026 | 86,40 | 86,78 | 84,71 | 84,98 | -1,93% | 9.438.431,00 |
| 07.07.2026 | 85,62 | 86,77 | 84,83 | 86,65 | 2,86% | 7.771.126,00 |
| 06.07.2026 | 90,21 | 90,25 | 82,71 | 84,24 | -6,66% | 14.707.277,00 |
| 02.07.2026 | 92,80 | 93,52 | 88,00 | 90,25 | -2,63% | 12.891.270,00 |
| 01.07.2026 | 92,79 | 92,91 | 91,69 | 92,69 | 0,65% | 8.562.828,00 |
| 30.06.2026 | 90,15 | 92,29 | 90,15 | 92,09 | 2,14% | 6.384.089,00 |
| 29.06.2026 | 89,61 | 92,51 | 89,57 | 90,16 | 0,68% | 8.506.440,00 |
| 26.06.2026 | 88,19 | 90,26 | 88,05 | 89,55 | 3,05% | 20.969.656,00 |
| 25.06.2026 | 86,76 | 88,05 | 86,42 | 86,90 | -1,05% | 8.148.022,00 |
| 24.06.2026 | 87,73 | 88,72 | 87,10 | 87,82 | 0,32% | 6.199.213,00 |
| 23.06.2026 | 86,87 | 88,00 | 86,48 | 87,54 | 2,23% | 7.427.866,00 |
| 22.06.2026 | 85,96 | 86,10 | 84,76 | 85,63 | -1,39% | 10.815.830,00 |
| 18.06.2026 | 88,17 | 89,34 | 86,29 | 86,84 | -1,76% | 15.497.283,00 |
| 17.06.2026 | 89,80 | 91,21 | 87,79 | 88,40 | -2,51% | 7.964.108,00 |
| 16.06.2026 | 90,68 | 91,26 | 89,78 | 90,68 | 0,47% | 4.367.330,00 |
| 15.06.2026 | 90,96 | 91,89 | 89,51 | 90,26 | -0,83% | 5.910.418,00 |
| 12.06.2026 | 90,10 | 91,27 | 88,48 | 91,02 | 1,02% | 6.523.317,00 |
| 11.06.2026 | 90,46 | 91,73 | 89,57 | 90,10 | -0,40% | 6.639.295,00 |
| 10.06.2026 | 90,38 | 91,32 | 89,67 | 90,46 | 1,08% | 5.536.686,00 |
| 09.06.2026 | 88,83 | 90,48 | 88,30 | 89,49 | 0,53% | 10.751.663,00 |
| 08.06.2026 | 89,48 | 90,19 | 88,93 | 89,02 | -1,45% | 6.867.331,00 |
| 05.06.2026 | 89,26 | 90,57 | 88,83 | 90,33 | 2,18% | 11.549.763,00 |
| 04.06.2026 | 89,05 | 89,82 | 87,32 | 88,40 | 1,17% | 7.525.546,00 |
| 03.06.2026 | 85,63 | 87,94 | 85,48 | 87,38 | 1,33% | 7.412.643,00 |
| 02.06.2026 | 86,60 | 86,64 | 85,35 | 86,23 | -0,47% | 5.816.013,00 |
| 01.06.2026 | 86,38 | 87,65 | 85,45 | 86,64 | -0,28% | 5.601.194,00 |
| 29.05.2026 | 88,25 | 89,17 | 86,42 | 86,88 | -2,63% | 11.503.251,00 |
| 28.05.2026 | 89,09 | 89,65 | 88,05 | 89,23 | 0,24% | 6.210.624,00 |
| 27.05.2026 | 89,87 | 90,09 | 88,25 | 89,02 | -0,95% | 6.696.138,00 |
| 26.05.2026 | 89,71 | 90,80 | 86,80 | 89,87 | -2,04% | 9.044.324,00 |
| 22.05.2026 | 92,01 | 92,94 | 91,56 | 91,74 | -0,65% | 4.453.735,00 |
| 21.05.2026 | 91,68 | 93,77 | 91,28 | 92,34 | 0,13% | 4.626.687,00 |
| 20.05.2026 | 91,55 | 93,03 | 90,84 | 92,22 | 0,33% | 5.234.713,00 |
| 19.05.2026 | 92,00 | 93,11 | 91,17 | 91,92 | 0,20% | 4.665.101,00 |
| 18.05.2026 | 88,82 | 91,81 | 88,65 | 91,74 | 3,67% | 6.125.446,00 |
| 15.05.2026 | 90,38 | 90,63 | 88,17 | 88,49 | -1,33% | 6.309.241,00 |
| 14.05.2026 | 89,97 | 90,68 | 88,72 | 89,68 | -0,02% | 6.489.089,00 |
| 13.05.2026 | 91,12 | 92,17 | 88,82 | 89,70 | -2,33% | 5.739.116,00 |
| 12.05.2026 | 91,66 | 92,77 | 90,25 | 91,84 | 0,54% | 6.778.123,00 |
| 11.05.2026 | 92,33 | 92,43 | 90,31 | 91,35 | -1,73% | 7.578.431,00 |
| 08.05.2026 | 94,58 | 95,11 | 92,91 | 92,96 | -1,71% | 6.340.974,00 |
| 07.05.2026 | 94,74 | 95,23 | 94,00 | 94,58 | -0,21% | 4.248.679,00 |
| 06.05.2026 | 94,55 | 95,67 | 94,17 | 94,78 | -0,23% | 4.017.314,00 |
| 05.05.2026 | 93,78 | 95,60 | 93,78 | 95,00 | 1,09% | 4.340.281,00 |
| 04.05.2026 | 95,87 | 97,71 | 93,09 | 93,98 | -2,78% | 4.705.026,00 |
| 01.05.2026 | 100,00 | 100,63 | 95,62 | 96,67 | -2,75% | 7.531.927,00 |
| 30.04.2026 | 96,02 | 99,80 | 95,84 | 99,40 | 8,41% | 11.104.296,00 |
| 29.04.2026 | 90,30 | 91,70 | 90,24 | 91,69 | 0,13% | 5.389.451,00 |
| 28.04.2026 | 92,87 | 93,46 | 91,15 | 91,57 | -0,43% | 4.655.281,00 |
| 27.04.2026 | 93,37 | 93,96 | 91,91 | 91,97 | -1,25% | 4.411.376,00 |
| 24.04.2026 | 92,88 | 93,61 | 91,66 | 93,13 | -0,12% | 5.220.923,00 |
| 23.04.2026 | 93,43 | 94,25 | 92,22 | 93,24 | -0,72% | 4.095.051,00 |
| 22.04.2026 | 93,81 | 94,72 | 93,41 | 93,92 | 0,12% | 4.204.611,00 |
| 21.04.2026 | 92,62 | 93,84 | 92,04 | 93,81 | 1,06% | 4.822.625,00 |
| 20.04.2026 | 93,96 | 94,40 | 92,58 | 92,83 | -0,94% | 5.130.577,00 |
| 17.04.2026 | 93,03 | 94,34 | 92,66 | 93,71 | 1,08% | 5.426.311,00 |
| 16.04.2026 | 93,25 | 94,26 | 92,50 | 92,71 | -0,95% | 4.081.539,00 |
| 15.04.2026 | 93,36 | 93,88 | 92,63 | 93,60 | 0,09% | 4.295.071,00 |
| 14.04.2026 | 93,28 | 94,26 | 93,10 | 93,52 | -0,52% | 3.851.185,00 |
| 13.04.2026 | 93,13 | 94,07 | 92,53 | 94,01 | 1,08% | 3.595.207,00 |
| 10.04.2026 | 94,07 | 94,07 | 92,23 | 93,01 | -1,47% | 4.399.085,00 |
| 09.04.2026 | 93,60 | 94,61 | 92,45 | 94,40 | 1,44% | 6.319.220,00 |
| 08.04.2026 | 91,36 | 93,08 | 91,36 | 93,06 | 1,86% | 4.365.504,00 |
| 07.04.2026 | 91,95 | 92,31 | 91,17 | 91,36 | -0,84% | 3.425.707,00 |
| 06.04.2026 | 90,50 | 92,37 | 90,29 | 92,13 | 0,78% | 3.150.891,00 |
| 02.04.2026 | 91,47 | 92,33 | 90,72 | 91,42 | -0,74% | 3.696.619,00 |
| 01.04.2026 | 92,48 | 93,23 | 91,67 | 92,10 | -0,23% | 5.721.280,00 |
| 31.03.2026 | 92,36 | 92,76 | 91,09 | 92,31 | 0,22% | 6.610.605,00 |