75,745€
0,90%
Echtzeit-Aktienkurs O'Reilly Automotive Inc.
Bid:
Ask:
Aktienkurse zur O'Reilly Automotive Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 31.03.2026 | 80,28 | 81,68 | 80,26 | 80,26 | -0,15% | 152,00 |
| 30.03.2026 | 77,84 | 80,86 | 77,84 | 80,38 | 0,98% | 332,00 |
| 27.03.2026 | 79,72 | 79,72 | 79,60 | 79,60 | 1,27% | 662,00 |
| 26.03.2026 | 78,68 | 78,68 | 78,54 | 78,60 | -0,38% | 691,00 |
| 25.03.2026 | 76,14 | 78,90 | 76,02 | 78,90 | 3,57% | 397,00 |
| 24.03.2026 | 76,26 | 76,66 | 75,94 | 76,18 | -0,05% | 267,00 |
| 23.03.2026 | 75,02 | 77,60 | 74,00 | 76,22 | 0,79% | 6.347,00 |
| 20.03.2026 | 75,88 | 75,98 | 75,60 | 75,62 | -0,03% | 278,00 |
| 19.03.2026 | 76,26 | 76,64 | 75,50 | 75,64 | -1,02% | 987,00 |
| 18.03.2026 | 78,16 | 78,16 | 75,68 | 76,42 | -0,96% | 675,00 |
| 17.03.2026 | 78,64 | 78,68 | 77,16 | 77,16 | -1,36% | 442,00 |
| 16.03.2026 | 80,36 | 80,42 | 78,22 | 78,22 | -1,88% | 1.103,00 |
| 13.03.2026 | 80,78 | 81,42 | 79,72 | 79,72 | -1,51% | 1.028,00 |
| 12.03.2026 | 81,10 | 82,10 | 80,94 | 80,94 | -0,95% | 1.078,00 |
| 11.03.2026 | 81,26 | 81,72 | 81,26 | 81,72 | -0,34% | 61,00 |
| 10.03.2026 | 82,02 | 82,14 | 80,58 | 82,00 | 1,08% | 5.047,00 |
| 09.03.2026 | 83,00 | 85,00 | 81,12 | 81,12 | -1,22% | 4.562,00 |
| 06.03.2026 | 82,16 | 82,24 | 81,16 | 82,12 | 0,98% | 71,00 |
| 05.03.2026 | 81,60 | 81,60 | 80,96 | 81,32 | 0,97% | 133,00 |
| 04.03.2026 | 80,50 | 81,54 | 80,18 | 80,54 | -0,74% | 591,00 |
| 03.03.2026 | 81,18 | 81,62 | 80,18 | 81,14 | 0,50% | 1.436,00 |
| 02.03.2026 | 79,56 | 81,00 | 77,64 | 80,74 | 2,02% | 1.771,00 |
| 27.02.2026 | 76,50 | 79,14 | 76,42 | 79,14 | 2,09% | 2.440,00 |
| 26.02.2026 | 77,76 | 77,76 | 76,64 | 77,52 | 0,52% | 270,00 |
| 25.02.2026 | 80,48 | 80,48 | 77,12 | 77,12 | -3,60% | 3.563,00 |
| 24.02.2026 | 80,40 | 81,52 | 79,64 | 80,00 | -0,62% | 285,00 |
| 23.02.2026 | 78,18 | 80,50 | 78,18 | 80,50 | 0,70% | 389,00 |
| 20.02.2026 | 79,66 | 80,76 | 79,66 | 79,94 | -0,15% | 78,00 |
| 19.02.2026 | 79,26 | 80,06 | 78,12 | 80,06 | 1,47% | 344,00 |
| 18.02.2026 | 79,16 | 79,56 | 77,94 | 78,90 | -1,37% | 1.129,00 |
| 17.02.2026 | 80,88 | 80,88 | 80,00 | 80,00 | -1,28% | 191,00 |
| 16.02.2026 | 82,18 | 82,38 | 81,04 | 81,04 | -0,93% | 251,00 |
| 13.02.2026 | 80,18 | 81,88 | 80,18 | 81,80 | 1,00% | 135,00 |
| 12.02.2026 | 79,54 | 81,00 | 78,82 | 80,99 | 3,17% | - |
| 11.02.2026 | 78,58 | 79,22 | 77,84 | 78,50 | 0,20% | - |
| 10.02.2026 | 77,89 | 78,37 | 76,38 | 78,34 | 0,64% | - |
| 09.02.2026 | 79,29 | 79,44 | 77,41 | 77,84 | 0,24% | - |
| 06.02.2026 | 79,40 | 79,54 | 77,17 | 77,65 | -2,02% | - |
| 05.02.2026 | 79,42 | 81,31 | 78,12 | 79,25 | -5,26% | - |
| 04.02.2026 | 82,35 | 83,75 | 81,97 | 83,65 | 1,38% | - |
| 03.02.2026 | 82,99 | 84,12 | 82,02 | 82,51 | -0,36% | - |
| 02.02.2026 | 82,28 | 83,71 | 82,00 | 82,81 | 0,62% | - |
| 30.01.2026 | 82,17 | 83,00 | 81,64 | 82,30 | -2,00% | - |
| 29.01.2026 | 84,70 | 85,22 | 83,97 | 83,98 | -1,06% | - |
| 28.01.2026 | 83,96 | 84,88 | 83,41 | 84,88 | 1,49% | - |
| 27.01.2026 | 84,46 | 84,68 | 83,63 | 83,63 | -1,26% | - |
| 26.01.2026 | 83,48 | 85,90 | 83,38 | 84,70 | 0,20% | - |
| 23.01.2026 | 84,26 | 84,74 | 83,98 | 84,53 | 1,37% | - |
| 22.01.2026 | 84,57 | 84,69 | 83,33 | 83,39 | -0,71% | - |
| 21.01.2026 | 81,44 | 84,22 | 80,69 | 83,99 | 3,97% | - |
| 20.01.2026 | 80,62 | 81,71 | 79,60 | 80,78 | 0,52% | - |
| 19.01.2026 | 80,76 | 80,97 | 80,36 | 80,36 | -0,79% | - |
| 16.01.2026 | 80,77 | 81,06 | 79,86 | 81,00 | -1,24% | - |
| 15.01.2026 | 81,60 | 82,20 | 80,84 | 82,02 | 0,49% | - |
| 14.01.2026 | 81,06 | 81,78 | 80,58 | 81,62 | 0,34% | - |
| 13.01.2026 | 81,92 | 82,28 | 80,69 | 81,34 | -0,56% | - |
| 12.01.2026 | 79,91 | 82,20 | 79,68 | 81,80 | 1,44% | - |