76,240€
0,53%
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 | 77,12 | 77,12 | 76,00 | 76,65 | 1,07% | 63,00 |
| 20.08.2026 | 78,38 | 78,38 | 75,33 | 75,84 | -2,93% | 1.183,00 |
| 19.08.2026 | 77,77 | 78,13 | 77,63 | 78,13 | 0,76% | 120,00 |
| 18.08.2026 | 77,31 | 78,72 | 77,31 | 77,54 | -0,59% | 167,00 |
| 17.08.2026 | 78,43 | 78,98 | 77,56 | 78,00 | -1,05% | 141,00 |
| 14.08.2026 | 80,45 | 80,45 | 78,83 | 78,83 | -1,61% | 64,00 |
| 13.08.2026 | 79,42 | 80,66 | 79,39 | 80,12 | 0,24% | 307,00 |
| 12.08.2026 | 80,84 | 80,96 | 79,65 | 79,93 | -0,87% | 172,00 |
| 11.08.2026 | 79,27 | 80,63 | 79,27 | 80,63 | 1,43% | 214,00 |
| 10.08.2026 | 80,86 | 81,53 | 79,49 | 79,49 | -1,71% | 346,00 |
| 07.08.2026 | 81,59 | 81,60 | 79,64 | 80,87 | 0,00% | 148,00 |
| 06.08.2026 | 80,85 | 82,14 | 80,65 | 80,87 | 0,27% | 185,00 |
| 05.08.2026 | 79,76 | 80,78 | 79,58 | 80,65 | 2,61% | 255,00 |
| 04.08.2026 | 77,56 | 78,65 | 77,38 | 78,60 | 0,70% | 202,00 |
| 03.08.2026 | 78,47 | 79,02 | 77,15 | 78,05 | 1,17% | 452,00 |
| 31.07.2026 | 77,02 | 77,50 | 77,02 | 77,15 | 1,47% | 23,00 |
| 30.07.2026 | 77,36 | 77,69 | 76,03 | 76,03 | -4,66% | 556,00 |
| 29.07.2026 | 79,80 | 80,90 | 79,71 | 79,75 | -0,98% | 157,00 |
| 28.07.2026 | 79,15 | 81,84 | 79,15 | 80,54 | 0,68% | 878,00 |
| 27.07.2026 | 76,62 | 80,00 | 76,14 | 80,00 | 5,37% | 2.250,00 |
| 24.07.2026 | 76,33 | 76,55 | 75,28 | 75,92 | 0,64% | 165,00 |
| 23.07.2026 | 75,67 | 76,48 | 75,13 | 75,44 | -0,74% | 638,00 |
| 22.07.2026 | 76,38 | 77,57 | 76,00 | 76,00 | -1,23% | 256,00 |
| 21.07.2026 | 73,67 | 80,02 | 73,67 | 76,95 | 3,69% | 4.049,00 |
| 20.07.2026 | 75,61 | 75,65 | 74,21 | 74,21 | -1,54% | 339,00 |
| 17.07.2026 | 73,40 | 75,93 | 73,40 | 75,37 | 0,01% | 619,00 |
| 16.07.2026 | 71,95 | 75,36 | 71,75 | 75,36 | 4,61% | 575,00 |
| 15.07.2026 | 75,54 | 76,53 | 72,04 | 72,04 | -3,66% | 2.769,00 |
| 14.07.2026 | 76,17 | 76,80 | 74,78 | 74,78 | -2,30% | 450,00 |
| 13.07.2026 | 74,97 | 76,96 | 74,97 | 76,54 | 3,10% | 400,00 |
| 10.07.2026 | 73,97 | 74,24 | 73,97 | 74,24 | 0,50% | 46,00 |
| 09.07.2026 | 74,90 | 74,90 | 73,64 | 73,87 | -0,81% | 82,00 |
| 08.07.2026 | 75,15 | 76,79 | 74,47 | 74,47 | -1,30% | 324,00 |
| 07.07.2026 | 73,26 | 75,52 | 73,26 | 75,45 | 1,99% | 902,00 |
| 06.07.2026 | 78,48 | 79,67 | 72,36 | 73,98 | -6,70% | 979,00 |
| 03.07.2026 | 78,06 | 79,29 | 78,06 | 79,29 | 3,08% | 130,00 |
| 02.07.2026 | 80,84 | 81,61 | 76,92 | 76,92 | -5,39% | 2.180,00 |
| 01.07.2026 | 81,03 | 81,61 | 79,71 | 81,30 | 0,61% | 1.671,00 |
| 30.06.2026 | 78,55 | 80,81 | 78,55 | 80,81 | 1,97% | 381,00 |
| 29.06.2026 | 78,25 | 80,77 | 78,25 | 79,25 | 1,01% | 487,00 |
| 26.06.2026 | 75,41 | 78,57 | 75,33 | 78,46 | 3,10% | 1.018,00 |
| 25.06.2026 | 77,41 | 77,41 | 75,93 | 76,10 | -2,50% | 939,00 |
| 24.06.2026 | 76,41 | 78,05 | 76,41 | 78,05 | 2,58% | 64,00 |
| 23.06.2026 | 74,18 | 76,37 | 74,18 | 76,09 | 0,30% | 616,00 |
| 22.06.2026 | 76,38 | 76,58 | 75,33 | 75,86 | 0,88% | 383,00 |
| 19.06.2026 | 76,36 | 76,36 | 73,00 | 75,20 | -1,05% | 2.863,00 |
| 18.06.2026 | 76,64 | 77,25 | 76,00 | 76,00 | -1,88% | 332,00 |
| 17.06.2026 | 78,12 | 78,12 | 77,46 | 77,46 | -0,87% | 162,00 |
| 16.06.2026 | 77,43 | 78,14 | 77,20 | 78,14 | 0,97% | 753,00 |
| 15.06.2026 | 78,56 | 78,77 | 77,22 | 77,39 | -0,83% | 2.265,00 |
| 12.06.2026 | 77,53 | 78,04 | 76,95 | 78,04 | 0,31% | 469,00 |
| 11.06.2026 | 78,78 | 79,30 | 77,80 | 77,80 | -0,73% | 262,00 |
| 10.06.2026 | 76,65 | 78,37 | 76,52 | 78,37 | 0,93% | 245,00 |
| 09.06.2026 | 77,87 | 77,87 | 76,64 | 77,65 | 0,01% | 457,00 |
| 08.06.2026 | 77,36 | 78,78 | 77,36 | 77,64 | -0,55% | 254,00 |
| 05.06.2026 | 75,52 | 78,07 | 75,52 | 78,07 | 3,46% | 472,00 |
| 04.06.2026 | 75,10 | 76,07 | 75,10 | 75,46 | 0,52% | 1.110,00 |
| 03.06.2026 | 73,91 | 75,55 | 73,35 | 75,07 | 1,24% | 1.828,00 |
| 02.06.2026 | 73,63 | 74,56 | 73,24 | 74,15 | 0,20% | 655,00 |
| 01.06.2026 | 75,13 | 75,39 | 73,63 | 74,00 | -1,28% | 2.196,00 |
| 29.05.2026 | 76,10 | 76,60 | 74,96 | 74,96 | -1,91% | 1.175,00 |
| 28.05.2026 | 76,16 | 76,42 | 75,79 | 76,42 | -0,38% | 869,00 |
| 27.05.2026 | 76,75 | 77,38 | 76,05 | 76,71 | 1,27% | 307,00 |
| 26.05.2026 | 78,91 | 79,81 | 74,73 | 75,75 | -4,68% | 590,00 |
| 25.05.2026 | 80,04 | 80,10 | 79,47 | 79,47 | 0,26% | 80,00 |
| 22.05.2026 | 80,31 | 80,31 | 79,26 | 79,26 | -1,15% | 20,00 |
| 21.05.2026 | 79,88 | 80,22 | 78,91 | 80,18 | 0,53% | 136,00 |
| 20.05.2026 | 79,80 | 79,80 | 78,74 | 79,76 | -0,30% | 942,00 |
| 19.05.2026 | 78,22 | 80,00 | 78,22 | 80,00 | 3,15% | 1.507,00 |
| 18.05.2026 | 75,60 | 78,03 | 75,39 | 77,56 | 2,05% | 511,00 |
| 15.05.2026 | 77,35 | 77,62 | 76,00 | 76,00 | -0,47% | 683,00 |
| 14.05.2026 | 77,32 | 77,82 | 76,36 | 76,36 | -0,52% | 294,00 |
| 13.05.2026 | 77,71 | 77,71 | 76,00 | 76,76 | -2,18% | 63,00 |
| 12.05.2026 | 78,28 | 79,01 | 77,26 | 78,47 | 2,17% | 93,00 |
| 11.05.2026 | 78,50 | 78,50 | 76,79 | 76,80 | -2,49% | 1.101,00 |
| 08.05.2026 | 79,98 | 81,21 | 78,76 | 78,76 | -2,20% | 767,00 |
| 07.05.2026 | 80,24 | 81,36 | 79,91 | 80,53 | -0,37% | 320,00 |
| 06.05.2026 | 81,74 | 81,74 | 79,84 | 80,83 | -1,04% | 384,00 |
| 05.05.2026 | 79,95 | 81,68 | 79,50 | 81,68 | 1,85% | 239,00 |
| 04.05.2026 | 83,82 | 84,50 | 80,20 | 80,20 | -4,39% | 2.239,00 |
| 30.04.2026 | 79,88 | 84,98 | 79,60 | 83,88 | 8,57% | 1.494,00 |
| 29.04.2026 | 77,71 | 78,54 | 77,26 | 77,26 | -1,89% | 281,00 |
| 28.04.2026 | 78,04 | 79,70 | 78,04 | 78,75 | -0,27% | 351,00 |
| 27.04.2026 | 78,70 | 79,90 | 78,30 | 78,96 | -0,28% | 618,00 |
| 24.04.2026 | 80,00 | 80,00 | 78,42 | 79,18 | -0,48% | 191,00 |
| 23.04.2026 | 80,46 | 80,68 | 78,86 | 79,56 | -0,57% | 663,00 |
| 22.04.2026 | 80,32 | 80,90 | 79,92 | 80,02 | 0,74% | 128,00 |
| 21.04.2026 | 78,76 | 79,89 | 78,76 | 79,43 | 0,77% | 187,00 |
| 20.04.2026 | 79,69 | 79,87 | 78,52 | 78,82 | -0,49% | 2.560,00 |
| 17.04.2026 | 78,40 | 79,52 | 78,40 | 79,21 | 0,14% | 754,00 |
| 16.04.2026 | 78,87 | 80,14 | 78,87 | 79,10 | -0,35% | 258,00 |
| 15.04.2026 | 79,89 | 80,03 | 78,67 | 79,38 | 0,06% | 202,00 |
| 14.04.2026 | 80,46 | 80,46 | 78,54 | 79,33 | -0,78% | 176,00 |
| 13.04.2026 | 79,69 | 79,97 | 78,57 | 79,95 | 0,63% | 233,00 |
| 10.04.2026 | 79,87 | 79,88 | 79,13 | 79,45 | -1,68% | 203,00 |
| 09.04.2026 | 78,85 | 80,81 | 78,85 | 80,81 | 1,74% | 463,00 |
| 08.04.2026 | 79,28 | 79,43 | 79,28 | 79,43 | 1,09% | 55,00 |
| 07.04.2026 | 78,54 | 80,12 | 78,29 | 78,57 | -0,70% | 496,00 |
| 02.04.2026 | 78,38 | 79,82 | 78,38 | 79,12 | -0,75% | 406,00 |
| 01.04.2026 | 80,68 | 80,72 | 79,34 | 79,72 | -0,67% | 221,00 |