962,672$
-0,10%
Echtzeit-Aktienkurs O'Reilly Automotive
Bid:
Ask:
Aktienkurse zur O'Reilly Automotive Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 967,54 | 972,83 | 959,71 | 963,26 | -0,04% | 770.141,00 |
| 30.05.2024 | 958,99 | 975,00 | 956,38 | 963,64 | 0,52% | 396.859,00 |
| 29.05.2024 | 951,44 | 959,72 | 947,49 | 958,63 | 0,18% | 429.132,00 |
| 28.05.2024 | 983,51 | 983,83 | 956,79 | 956,88 | -3,05% | 481.021,00 |
| 24.05.2024 | 977,20 | 990,67 | 977,20 | 986,96 | 1,14% | 338.941,00 |
| 23.05.2024 | 991,00 | 994,70 | 973,42 | 975,87 | -1,57% | 526.129,00 |
| 22.05.2024 | 999,47 | 1.001,05 | 988,01 | 991,44 | -0,42% | 312.545,00 |
| 21.05.2024 | 999,06 | 1.004,05 | 990,02 | 995,59 | 0,03% | 324.664,00 |
| 20.05.2024 | 1.012,35 | 1.012,35 | 993,68 | 995,33 | -1,65% | 397.383,00 |
| 17.05.2024 | 1.005,98 | 1.012,69 | 1.004,17 | 1.012,06 | 0,60% | 401.906,00 |
| 16.05.2024 | 1.007,68 | 1.014,42 | 1.000,40 | 1.005,98 | -0,44% | 310.569,00 |
| 15.05.2024 | 1.014,22 | 1.019,67 | 1.007,36 | 1.010,38 | 0,36% | 355.286,00 |
| 14.05.2024 | 1.012,05 | 1.012,05 | 990,11 | 1.006,77 | -0,59% | 587.740,00 |
| 13.05.2024 | 1.026,26 | 1.026,26 | 1.008,04 | 1.012,75 | -0,65% | 478.129,00 |
| 10.05.2024 | 1.026,62 | 1.030,82 | 1.013,12 | 1.019,33 | -1,18% | 330.721,00 |
| 09.05.2024 | 1.023,75 | 1.033,75 | 1.020,19 | 1.031,47 | 1,09% | 245.328,00 |
| 08.05.2024 | 1.024,50 | 1.030,77 | 1.020,32 | 1.020,34 | -0,04% | 282.156,00 |
| 07.05.2024 | 1.016,09 | 1.022,92 | 1.012,92 | 1.020,71 | 0,45% | 396.747,00 |
| 06.05.2024 | 1.011,50 | 1.019,36 | 1.005,17 | 1.016,09 | 0,31% | 348.347,00 |
| 03.05.2024 | 1.003,36 | 1.019,49 | 1.003,36 | 1.012,95 | 0,67% | 417.973,00 |
| 02.05.2024 | 1.004,12 | 1.007,93 | 1.000,03 | 1.006,23 | 0,12% | 411.359,00 |
| 01.05.2024 | 1.005,95 | 1.018,00 | 1.004,19 | 1.005,04 | -0,81% | 611.043,00 |
| 30.04.2024 | 1.028,58 | 1.035,29 | 1.008,99 | 1.013,26 | -2,29% | 528.901,00 |
| 29.04.2024 | 1.040,23 | 1.041,13 | 1.026,82 | 1.037,04 | -0,66% | 299.058,00 |
| 26.04.2024 | 1.045,99 | 1.055,59 | 1.040,81 | 1.043,93 | -0,97% | 335.739,00 |
| 25.04.2024 | 1.020,00 | 1.067,15 | 1.005,78 | 1.054,13 | -3,53% | 917.937,00 |
| 24.04.2024 | 1.086,30 | 1.099,02 | 1.078,98 | 1.092,70 | 0,08% | 461.772,00 |
| 23.04.2024 | 1.100,75 | 1.100,75 | 1.086,44 | 1.091,82 | 0,03% | 331.215,00 |
| 22.04.2024 | 1.099,61 | 1.102,78 | 1.081,04 | 1.091,46 | 0,05% | 343.097,00 |
| 19.04.2024 | 1.103,46 | 1.105,00 | 1.081,14 | 1.090,94 | -0,91% | 316.382,00 |
| 18.04.2024 | 1.105,08 | 1.112,37 | 1.095,07 | 1.100,98 | 0,55% | 284.268,00 |
| 17.04.2024 | 1.103,19 | 1.103,30 | 1.091,14 | 1.094,92 | 0,50% | 328.057,00 |
| 16.04.2024 | 1.073,31 | 1.095,00 | 1.073,26 | 1.089,51 | 1,93% | 539.394,00 |
| 15.04.2024 | 1.093,74 | 1.094,32 | 1.068,71 | 1.068,91 | -0,70% | 324.893,00 |
| 12.04.2024 | 1.077,00 | 1.082,50 | 1.072,18 | 1.076,49 | -0,56% | 263.187,00 |
| 11.04.2024 | 1.094,88 | 1.094,88 | 1.076,82 | 1.082,56 | -1,07% | 299.642,00 |
| 10.04.2024 | 1.090,97 | 1.096,54 | 1.086,83 | 1.094,22 | -0,14% | 221.256,00 |
| 09.04.2024 | 1.113,80 | 1.118,21 | 1.089,31 | 1.095,73 | -1,05% | 290.106,00 |
| 08.04.2024 | 1.117,56 | 1.120,41 | 1.105,91 | 1.107,31 | -0,92% | 246.881,00 |
| 05.04.2024 | 1.102,98 | 1.121,21 | 1.102,98 | 1.117,56 | 1,63% | 280.131,00 |
| 04.04.2024 | 1.133,75 | 1.134,02 | 1.098,74 | 1.099,63 | -2,99% | 307.951,00 |
| 03.04.2024 | 1.139,97 | 1.149,23 | 1.132,21 | 1.133,58 | -0,61% | 281.825,00 |
| 02.04.2024 | 1.135,09 | 1.142,04 | 1.131,40 | 1.140,52 | 0,93% | 325.581,00 |
| 01.04.2024 | 1.128,22 | 1.133,77 | 1.122,50 | 1.130,02 | 0,10% | 236.854,00 |
| 28.03.2024 | 1.140,97 | 1.142,72 | 1.125,63 | 1.128,88 | -0,58% | 292.987,00 |
| 27.03.2024 | 1.143,80 | 1.144,06 | 1.123,48 | 1.135,52 | 0,07% | 369.086,00 |
| 26.03.2024 | 1.131,48 | 1.140,64 | 1.123,86 | 1.134,78 | -0,20% | 353.029,00 |
| 25.03.2024 | 1.164,74 | 1.165,15 | 1.136,43 | 1.137,07 | -2,61% | 350.196,00 |
| 22.03.2024 | 1.162,94 | 1.168,59 | 1.155,88 | 1.167,53 | 0,39% | 273.592,00 |
| 21.03.2024 | 1.149,61 | 1.169,11 | 1.144,14 | 1.162,94 | 1,54% | 427.747,00 |
| 20.03.2024 | 1.141,24 | 1.145,73 | 1.136,11 | 1.145,29 | 0,94% | 297.086,00 |
| 19.03.2024 | 1.121,58 | 1.136,27 | 1.121,50 | 1.134,63 | 1,87% | 263.951,00 |
| 18.03.2024 | 1.122,57 | 1.125,34 | 1.111,55 | 1.113,83 | 0,06% | 325.431,00 |
| 15.03.2024 | 1.113,41 | 1.121,99 | 1.110,40 | 1.113,18 | -0,33% | 533.788,00 |
| 14.03.2024 | 1.105,00 | 1.118,10 | 1.100,72 | 1.116,90 | 1,41% | 374.455,00 |
| 13.03.2024 | 1.093,92 | 1.105,46 | 1.088,50 | 1.101,40 | 0,62% | 268.123,00 |
| 12.03.2024 | 1.086,00 | 1.098,46 | 1.084,79 | 1.094,60 | 0,78% | 309.299,00 |
| 11.03.2024 | 1.089,49 | 1.089,49 | 1.071,57 | 1.086,13 | 0,18% | 229.541,00 |
| 08.03.2024 | 1.083,94 | 1.095,00 | 1.078,88 | 1.084,20 | -0,48% | 316.670,00 |
| 07.03.2024 | 1.090,45 | 1.096,68 | 1.086,00 | 1.089,43 | 0,72% | 264.265,00 |
| 06.03.2024 | 1.079,67 | 1.089,71 | 1.074,98 | 1.081,65 | 0,18% | 333.946,00 |
| 05.03.2024 | 1.082,05 | 1.084,86 | 1.077,42 | 1.079,68 | 0,19% | 296.777,00 |
| 04.03.2024 | 1.088,06 | 1.090,79 | 1.072,84 | 1.077,63 | -0,72% | 321.595,00 |
| 01.03.2024 | 1.085,71 | 1.091,23 | 1.082,13 | 1.085,45 | -0,11% | 233.548,00 |
| 29.02.2024 | 1.098,95 | 1.098,95 | 1.078,15 | 1.086,66 | -0,58% | 422.869,00 |
| 28.02.2024 | 1.080,00 | 1.093,99 | 1.074,87 | 1.092,96 | 1,04% | 336.800,00 |
| 27.02.2024 | 1.069,20 | 1.083,57 | 1.058,84 | 1.081,76 | 1,85% | 354.778,00 |
| 26.02.2024 | 1.058,90 | 1.068,80 | 1.056,19 | 1.062,07 | 0,38% | 338.590,00 |
| 23.02.2024 | 1.053,93 | 1.066,11 | 1.053,74 | 1.058,02 | 0,31% | 223.840,00 |
| 22.02.2024 | 1.043,20 | 1.058,91 | 1.043,20 | 1.054,79 | 1,44% | 305.682,00 |
| 21.02.2024 | 1.039,12 | 1.047,50 | 1.033,20 | 1.039,77 | 0,45% | 259.916,00 |
| 20.02.2024 | 1.050,73 | 1.056,14 | 1.032,76 | 1.035,07 | -1,52% | 413.704,00 |
| 16.02.2024 | 1.055,23 | 1.060,51 | 1.041,99 | 1.051,05 | 0,27% | 443.135,00 |
| 15.02.2024 | 1.050,98 | 1.057,20 | 1.037,03 | 1.048,24 | -0,10% | 406.179,00 |
| 14.02.2024 | 1.035,00 | 1.050,60 | 1.034,63 | 1.049,30 | 0,97% | 515.205,00 |
| 13.02.2024 | 1.025,00 | 1.041,72 | 1.025,00 | 1.039,26 | 1,25% | 487.463,00 |
| 12.02.2024 | 1.025,70 | 1.027,28 | 1.016,86 | 1.026,40 | 0,06% | 408.158,00 |
| 09.02.2024 | 1.025,89 | 1.041,33 | 1.021,75 | 1.025,82 | 0,39% | 553.829,00 |
| 08.02.2024 | 1.010,50 | 1.069,42 | 1.009,29 | 1.021,81 | -4,24% | 810.185,00 |
| 07.02.2024 | 1.055,71 | 1.074,04 | 1.050,48 | 1.067,02 | 1,44% | 605.587,00 |
| 06.02.2024 | 1.054,62 | 1.056,32 | 1.045,86 | 1.051,89 | -0,35% | 292.048,00 |
| 05.02.2024 | 1.043,75 | 1.057,22 | 1.040,62 | 1.055,56 | 0,79% | 342.615,00 |
| 02.02.2024 | 1.037,00 | 1.054,57 | 1.034,91 | 1.047,31 | 0,53% | 314.719,00 |
| 01.02.2024 | 1.031,11 | 1.042,06 | 1.021,29 | 1.041,75 | 1,83% | 278.096,00 |
| 31.01.2024 | 1.036,82 | 1.045,85 | 1.022,44 | 1.023,05 | -1,74% | 330.865,00 |
| 30.01.2024 | 1.030,00 | 1.047,57 | 1.027,15 | 1.041,12 | 1,11% | 256.921,00 |
| 29.01.2024 | 1.024,06 | 1.032,64 | 1.017,20 | 1.029,64 | 0,70% | 255.891,00 |
| 26.01.2024 | 1.026,38 | 1.028,92 | 1.018,06 | 1.022,51 | -0,18% | 268.002,00 |
| 25.01.2024 | 1.023,92 | 1.024,36 | 1.013,51 | 1.024,36 | 0,58% | 340.230,00 |
| 24.01.2024 | 1.025,51 | 1.025,51 | 1.010,03 | 1.018,45 | -0,67% | 370.809,00 |
| 23.01.2024 | 1.037,50 | 1.039,83 | 1.011,44 | 1.025,32 | -1,03% | 473.620,00 |
| 22.01.2024 | 1.028,61 | 1.039,16 | 1.015,69 | 1.035,94 | 0,76% | 362.163,00 |
| 19.01.2024 | 1.015,62 | 1.037,25 | 1.014,88 | 1.028,10 | 1,24% | 679.794,00 |
| 18.01.2024 | 987,08 | 1.015,60 | 987,08 | 1.015,53 | 2,37% | 516.778,00 |
| 17.01.2024 | 991,14 | 1.004,45 | 983,98 | 992,02 | 0,18% | 511.864,00 |
| 16.01.2024 | 956,99 | 996,83 | 954,33 | 990,25 | 3,90% | 581.518,00 |
| 12.01.2024 | 948,38 | 957,90 | 941,06 | 953,06 | 0,89% | 334.313,00 |
| 11.01.2024 | 937,61 | 947,17 | 935,75 | 944,61 | 0,86% | 330.930,00 |
| 10.01.2024 | 927,46 | 937,81 | 927,46 | 936,53 | 0,97% | 404.174,00 |
| 09.01.2024 | 924,38 | 929,14 | 921,25 | 927,51 | -0,02% | 380.015,00 |