82,810€
2,07%
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 | 81,20 | 83,50 | 81,20 | 83,13 | 2,47% | 79,00 |
| 11.11.2026 | 79,86 | 81,13 | 79,40 | 81,13 | 1,37% | 745,00 |
| 10.11.2026 | 79,70 | 80,33 | 79,70 | 80,03 | 0,02% | 618,00 |
| 09.11.2026 | 80,58 | 81,04 | 80,01 | 80,01 | -0,92% | 176,00 |
| 06.11.2026 | 80,50 | 81,25 | 79,54 | 80,75 | -0,59% | 1.056,00 |
| 05.11.2026 | 82,95 | 84,34 | 81,23 | 81,23 | -0,66% | 837,00 |
| 04.11.2026 | 79,34 | 82,61 | 79,34 | 81,77 | 1,59% | 1.517,00 |
| 03.11.2026 | 80,04 | 81,23 | 80,04 | 80,49 | -0,22% | 509,00 |
| 02.11.2026 | 79,39 | 80,84 | 77,65 | 80,67 | 2,48% | 1.218,00 |
| 30.10.2026 | 81,54 | 81,70 | 78,72 | 78,72 | -0,86% | 280,00 |
| 29.10.2026 | 83,77 | 85,57 | 78,30 | 79,40 | -5,14% | 640,00 |
| 28.10.2026 | 80,70 | 85,00 | 79,72 | 83,70 | 4,03% | 1.409,00 |
| 27.10.2026 | 82,28 | 82,29 | 80,46 | 80,46 | -1,38% | 599,00 |
| 26.10.2026 | 79,93 | 81,59 | 79,91 | 81,59 | 1,35% | 379,00 |
| 23.10.2026 | 82,47 | 82,47 | 80,50 | 80,50 | -0,85% | 44,00 |
| 22.10.2026 | 78,38 | 81,19 | 78,28 | 81,19 | 2,59% | 1.452,00 |
| 21.10.2026 | 79,62 | 80,71 | 79,14 | 79,14 | -1,08% | 408,00 |
| 20.10.2026 | 78,93 | 80,39 | 78,93 | 80,00 | 0,76% | 233,00 |
| 19.10.2026 | 79,30 | 80,50 | 79,24 | 79,40 | -0,25% | 165,00 |
| 16.10.2026 | 78,38 | 80,15 | 78,22 | 79,60 | 0,82% | 309,00 |
| 15.10.2026 | 77,99 | 79,98 | 77,76 | 78,95 | 1,61% | 677,00 |
| 14.10.2026 | 77,28 | 77,70 | 77,28 | 77,70 | 0,49% | 437,00 |
| 13.10.2026 | 78,47 | 78,66 | 77,12 | 77,32 | -0,15% | 187,00 |
| 12.10.2026 | 76,80 | 77,93 | 76,80 | 77,44 | 0,35% | 1.221,00 |
| 09.10.2026 | 77,39 | 77,39 | 76,55 | 77,17 | 2,72% | 66,00 |
| 08.10.2026 | 74,55 | 76,33 | 74,55 | 75,13 | -0,77% | 620,00 |
| 07.10.2026 | 76,29 | 76,46 | 75,71 | 75,71 | 0,09% | 964,00 |
| 06.10.2026 | 74,31 | 75,64 | 74,31 | 75,64 | 0,88% | 861,00 |
| 05.10.2026 | 75,19 | 76,49 | 74,53 | 74,98 | -1,28% | 292,00 |
| 02.10.2026 | 75,67 | 76,31 | 75,28 | 75,95 | 1,82% | 127,00 |
| 01.10.2026 | 75,61 | 75,92 | 74,59 | 74,59 | -0,94% | 93,00 |
| 30.09.2026 | 76,73 | 76,73 | 75,30 | 75,30 | -0,58% | 342,00 |
| 29.09.2026 | 76,58 | 76,58 | 75,74 | 75,74 | -0,43% | 121,00 |
| 28.09.2026 | 75,86 | 76,07 | 74,84 | 76,07 | 0,69% | 97,00 |
| 25.09.2026 | 76,47 | 76,47 | 75,55 | 75,55 | -0,33% | 123,00 |
| 24.09.2026 | 75,28 | 76,43 | 74,72 | 75,80 | 1,12% | 448,00 |
| 23.09.2026 | 75,76 | 75,76 | 74,50 | 74,96 | -0,70% | 127,00 |
| 22.09.2026 | 71,74 | 75,60 | 71,72 | 75,49 | 4,40% | 589,00 |
| 21.09.2026 | 74,82 | 74,82 | 72,31 | 72,31 | -1,79% | 987,00 |
| 18.09.2026 | 73,74 | 74,31 | 73,52 | 73,63 | -0,38% | 300,00 |
| 17.09.2026 | 73,26 | 74,23 | 73,14 | 73,91 | 0,63% | 729,00 |
| 16.09.2026 | 73,33 | 74,47 | 73,17 | 73,45 | -0,30% | 144,00 |
| 15.09.2026 | 74,74 | 75,94 | 73,67 | 73,67 | -2,20% | 338,00 |
| 14.09.2026 | 73,58 | 75,66 | 73,57 | 75,33 | 1,80% | 2.331,00 |
| 11.09.2026 | 73,95 | 74,37 | 73,27 | 74,00 | 1,12% | 486,00 |
| 10.09.2026 | 74,49 | 74,49 | 73,18 | 73,18 | -1,11% | 83,00 |
| 09.09.2026 | 74,21 | 74,21 | 72,60 | 74,00 | 0,38% | 548,00 |
| 08.09.2026 | 74,48 | 75,71 | 73,68 | 73,72 | -1,52% | 1.038,00 |
| 07.09.2026 | 74,77 | 75,89 | 74,68 | 74,86 | -0,83% | 403,00 |
| 04.09.2026 | 74,56 | 75,51 | 74,56 | 75,49 | 0,65% | 332,00 |
| 03.09.2026 | 75,00 | 75,00 | 75,00 | 75,00 | -0,13% | 10,00 |
| 02.09.2026 | 75,48 | 76,66 | 75,10 | 75,10 | -0,92% | 40,00 |
| 01.09.2026 | 77,16 | 77,16 | 75,53 | 75,80 | -1,16% | 77,00 |
| 31.08.2026 | 76,99 | 76,99 | 75,52 | 76,69 | 1,13% | 324,00 |
| 28.08.2026 | 74,91 | 76,07 | 74,91 | 75,83 | -0,03% | 515,00 |
| 27.08.2026 | 76,26 | 76,30 | 75,40 | 75,85 | -2,23% | 681,00 |
| 26.08.2026 | 78,06 | 78,07 | 77,47 | 77,58 | 0,21% | 124,00 |
| 25.08.2026 | 78,07 | 78,07 | 77,01 | 77,42 | 0,57% | 371,00 |
| 24.08.2026 | 77,08 | 78,43 | 76,46 | 76,98 | 0,43% | 397,00 |
| 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 |