1.128,686$
-0,60%
Echtzeit-Aktienkurs O'Reilly Automotive
Bid:
Ask:
Aktienkurse zur O'Reilly Automotive Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
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 |