O'Reilly Automotive
[WKN: A1H5JY | ISIN: US67103H1077]
Aktienkurse
1.113,244$ 0,01%
Echtzeit-Aktienkurs O'Reilly Automotive
Bid: Ask:

Aktienkurse zur O'Reilly Automotive Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
08.01.2024 926,59 933,62 914,50 927,69 0,25% 611.745,00
05.01.2024 935,00 937,80 924,40 925,40 -1,11% 468.028,00
04.01.2024 945,50 951,27 935,08 935,80 -0,83% 372.992,00
03.01.2024 952,10 958,54 941,38 943,59 -0,18% 465.712,00
02.01.2024 948,89 965,68 943,33 945,25 -0,51% 396.009,00
29.12.2023 944,49 950,83 941,30 950,08 0,94% 350.012,00
28.12.2023 945,69 945,84 939,36 941,21 -0,19% 232.882,00
27.12.2023 940,00 943,84 936,09 943,00 0,10% 203.657,00
26.12.2023 950,68 952,89 940,42 942,06 -1,05% 258.434,00
22.12.2023 957,55 962,56 951,32 952,06 -0,57% 335.172,00
21.12.2023 953,82 962,14 952,84 957,55 0,77% 243.310,00
20.12.2023 963,00 969,09 950,00 950,25 -1,45% 299.567,00
19.12.2023 963,78 966,66 958,69 964,26 0,43% 292.748,00
18.12.2023 952,98 964,26 952,98 960,13 0,90% 406.689,00
15.12.2023 948,70 952,39 936,06 951,57 0,05% 940.969,00
14.12.2023 983,72 983,72 945,53 951,12 -3,21% 612.699,00
13.12.2023 976,55 988,00 974,02 982,71 1,02% 367.493,00
12.12.2023 971,82 973,22 967,08 972,79 0,75% 281.752,00
11.12.2023 955,03 969,61 953,30 965,52 2,08% 355.772,00
08.12.2023 952,99 957,98 941,93 945,88 -0,76% 422.768,00
07.12.2023 988,00 988,00 953,14 953,15 -3,29% 591.182,00
06.12.2023 982,35 986,79 979,01 985,55 0,78% 373.406,00
05.12.2023 982,08 982,22 970,59 977,97 -0,52% 322.881,00
04.12.2023 978,48 988,16 970,55 983,11 0,26% 470.040,00
01.12.2023 984,50 988,81 978,28 980,52 -0,15% 321.681,00
30.11.2023 975,12 982,75 971,10 982,04 0,83% 509.798,00
29.11.2023 975,70 977,75 969,78 973,94 -0,36% 275.763,00
28.11.2023 987,08 988,94 972,02 977,43 -0,58% 272.106,00
27.11.2023 984,65 990,07 982,15 983,13 -0,41% 283.197,00
24.11.2023 992,60 992,60 984,76 987,16 -0,43% 97.609,00
22.11.2023 984,56 995,07 982,34 991,46 0,80% 254.349,00
21.11.2023 979,91 988,07 977,29 983,59 0,51% 284.229,00
20.11.2023 970,00 982,73 965,49 978,61 1,04% 339.178,00
17.11.2023 981,51 981,51 965,73 968,55 -0,37% 418.111,00
16.11.2023 976,90 980,22 969,20 972,16 -0,15% 588.408,00
15.11.2023 981,40 983,59 970,22 973,61 -0,96% 661.876,00
14.11.2023 1.001,00 1.005,96 980,18 983,02 -1,30% 506.687,00
13.11.2023 986,29 999,14 985,53 995,92 0,98% 321.186,00
10.11.2023 980,66 989,69 977,67 986,22 0,83% 323.604,00
09.11.2023 971,49 982,75 969,19 978,14 0,46% 370.668,00
08.11.2023 975,00 980,65 968,87 973,70 -0,09% 251.240,00
07.11.2023 958,82 975,82 952,89 974,61 1,94% 429.434,00
06.11.2023 956,19 960,08 951,90 956,10 0,34% 255.720,00
03.11.2023 950,00 959,35 950,00 952,84 0,50% 309.536,00
02.11.2023 937,29 957,88 937,29 948,09 0,26% 492.150,00
01.11.2023 934,92 946,63 925,50 945,66 1,64% 536.105,00
31.10.2023 932,59 933,64 924,97 930,44 0,03% 456.684,00
30.10.2023 924,90 937,28 917,96 930,14 0,60% 551.219,00
27.10.2023 927,46 930,93 915,93 924,56 0,35% 711.286,00
26.10.2023 904,00 932,11 895,88 921,36 5,21% 949.932,00
25.10.2023 867,38 877,02 860,10 875,76 0,43% 507.808,00
24.10.2023 879,62 887,65 870,27 872,00 -0,76% 379.811,00