975,100€
-0,76%
Echtzeit-Aktienkurs O'Reilly Automotive
Bid:
Ask:
Aktienkurse zur O'Reilly Automotive Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 989,10 | 989,40 | 967,60 | 975,40 | -0,73% | 91,00 |
| 25.04.2024 | 1.005,75 | 1.005,75 | 942,60 | 982,60 | -3,83% | 184,00 |
| 24.04.2024 | 1.028,75 | 1.029,50 | 1.003,00 | 1.021,75 | 0,15% | 87,00 |
| 23.04.2024 | 1.023,00 | 1.031,50 | 1.015,50 | 1.020,25 | -0,41% | 49,00 |
| 22.04.2024 | 1.028,50 | 1.037,50 | 1.016,00 | 1.024,50 | 0,00% | 97,00 |
| 19.04.2024 | 1.024,75 | 1.034,00 | 1.015,25 | 1.024,50 | -0,89% | 3,00 |
| 18.04.2024 | 1.030,00 | 1.043,00 | 1.025,25 | 1.033,75 | 0,73% | 48,00 |
| 17.04.2024 | 1.025,50 | 1.036,75 | 1.021,50 | 1.026,25 | -0,02% | 3,00 |
| 16.04.2024 | 1.006,00 | 1.030,50 | 1.000,50 | 1.026,50 | 1,99% | 8,00 |
| 15.04.2024 | 1.014,75 | 1.025,25 | 1.006,25 | 1.006,50 | -0,49% | 22,00 |
| 12.04.2024 | 1.010,75 | 1.019,00 | 1.007,50 | 1.011,50 | 0,17% | 3,00 |
| 11.04.2024 | 1.017,50 | 1.024,50 | 1.006,00 | 1.009,75 | -0,79% | 15,00 |
| 10.04.2024 | 1.010,00 | 1.020,75 | 1.008,25 | 1.017,75 | 0,97% | 95,00 |
| 09.04.2024 | 1.020,50 | 1.023,50 | 1.003,00 | 1.008,00 | -1,15% | 34,00 |
| 08.04.2024 | 1.031,25 | 1.036,00 | 1.018,75 | 1.019,75 | -1,14% | 8,00 |
| 05.04.2024 | 1.017,50 | 1.034,25 | 1.015,00 | 1.031,50 | 1,60% | 16,00 |
| 04.04.2024 | 1.048,25 | 1.051,75 | 1.014,25 | 1.015,25 | -2,92% | 103,00 |
| 03.04.2024 | 1.055,00 | 1.064,00 | 1.045,25 | 1.045,75 | -1,20% | 38,00 |
| 02.04.2024 | 1.052,50 | 1.072,00 | 1.044,75 | 1.058,50 | 1,15% | 69,00 |
| 28.03.2024 | 1.048,25 | 1.058,00 | 1.043,75 | 1.046,50 | -0,19% | 34,00 |
| 27.03.2024 | 1.050,00 | 1.058,75 | 1.038,25 | 1.048,50 | 0,02% | 16,00 |
| 26.03.2024 | 1.050,25 | 1.053,00 | 1.039,25 | 1.048,25 | -0,07% | 51,00 |
| 25.03.2024 | 1.080,50 | 1.080,50 | 1.048,75 | 1.049,00 | -2,94% | 118,00 |
| 22.03.2024 | 1.074,00 | 1.081,75 | 1.067,50 | 1.080,75 | 0,82% | 122,00 |
| 21.03.2024 | 1.052,25 | 1.077,00 | 1.047,75 | 1.072,00 | 2,22% | 77,00 |
| 20.03.2024 | 1.042,75 | 1.055,00 | 1.042,75 | 1.048,75 | 0,36% | 26,00 |
| 19.03.2024 | 1.024,00 | 1.046,25 | 1.023,50 | 1.045,00 | 1,93% | 71,00 |
| 18.03.2024 | 1.022,25 | 1.034,75 | 1.022,25 | 1.025,25 | 0,22% | 3,00 |
| 15.03.2024 | 1.025,50 | 1.031,00 | 1.018,50 | 1.023,00 | -0,32% | 23,00 |
| 14.03.2024 | 1.009,25 | 1.028,00 | 1.007,50 | 1.026,25 | 1,96% | 101,00 |
| 13.03.2024 | 1.001,00 | 1.008,75 | 994,50 | 1.006,50 | 0,50% | 25,00 |
| 12.03.2024 | 997,80 | 1.006,25 | 993,60 | 1.001,45 | 0,70% | 13,00 |
| 11.03.2024 | 994,80 | 995,00 | 980,90 | 994,50 | 0,26% | 12,00 |
| 08.03.2024 | 993,80 | 1.009,50 | 984,20 | 991,90 | -0,25% | 196,00 |
| 07.03.2024 | 987,80 | 1.004,75 | 985,80 | 994,40 | 0,23% | 107,00 |
| 06.03.2024 | 996,85 | 1.001,85 | 986,90 | 992,10 | -0,38% | 8,00 |
| 05.03.2024 | 988,80 | 1.001,50 | 985,20 | 995,90 | 0,26% | 26,00 |
| 04.03.2024 | 1.001,85 | 1.006,75 | 988,50 | 993,30 | -0,84% | 57,00 |
| 01.03.2024 | 1.009,50 | 1.013,00 | 999,40 | 1.001,75 | -0,40% | 10,00 |
| 29.02.2024 | 1.007,50 | 1.013,50 | 994,50 | 1.005,75 | -0,30% | 25,00 |
| 28.02.2024 | 996,90 | 1.010,00 | 993,30 | 1.008,75 | 1,12% | 37,00 |
| 27.02.2024 | 976,80 | 998,30 | 974,20 | 997,60 | 1,87% | 114,00 |
| 26.02.2024 | 975,00 | 984,60 | 972,80 | 979,30 | 0,05% | 12,00 |
| 23.02.2024 | 974,30 | 985,50 | 959,80 | 978,80 | 0,39% | 151,00 |
| 22.02.2024 | 975,50 | 981,40 | 960,00 | 975,00 | 1,38% | 20,00 |
| 21.02.2024 | 956,10 | 968,90 | 952,50 | 961,70 | 0,39% | 62,00 |
| 20.02.2024 | 969,00 | 977,10 | 955,30 | 958,00 | -1,52% | 54,00 |
| 19.02.2024 | 976,90 | 977,70 | 968,00 | 972,80 | -0,22% | 43,00 |
| 16.02.2024 | 976,00 | 984,20 | 969,20 | 974,90 | 0,24% | 160,00 |
| 15.02.2024 | 979,70 | 983,60 | 962,00 | 972,60 | -0,61% | 23,00 |
| 14.02.2024 | 971,00 | 980,40 | 965,90 | 978,60 | 0,79% | 6,00 |
| 13.02.2024 | 952,30 | 971,50 | 939,50 | 970,90 | 1,91% | 76,00 |
| 12.02.2024 | 949,70 | 953,60 | 943,70 | 952,70 | 0,17% | 26,00 |
| 09.02.2024 | 947,50 | 966,80 | 947,40 | 951,10 | 0,39% | 96,00 |
| 08.02.2024 | 948,80 | 990,30 | 936,90 | 947,40 | -4,32% | 137,00 |
| 07.02.2024 | 976,90 | 997,10 | 973,60 | 990,20 | 1,29% | 23,00 |
| 06.02.2024 | 983,40 | 986,00 | 973,50 | 977,60 | -0,61% | 56,00 |
| 05.02.2024 | 969,00 | 984,70 | 967,20 | 983,60 | 1,38% | 30,00 |
| 02.02.2024 | 957,50 | 978,00 | 957,40 | 970,20 | 1,29% | 22,00 |
| 01.02.2024 | 949,40 | 962,10 | 943,70 | 957,80 | 1,10% | 31,00 |
| 31.01.2024 | 955,00 | 975,00 | 944,30 | 947,40 | -1,35% | 77,00 |
| 30.01.2024 | 952,10 | 965,90 | 946,80 | 960,40 | 0,98% | 8,00 |
| 29.01.2024 | 943,90 | 954,00 | 942,00 | 951,10 | 0,93% | 21,00 |
| 26.01.2024 | 945,00 | 950,00 | 937,30 | 942,30 | -0,26% | 13,00 |
| 25.01.2024 | 935,80 | 944,90 | 931,80 | 944,80 | 0,93% | 12,00 |
| 24.01.2024 | 945,00 | 951,60 | 925,10 | 936,10 | -0,92% | 59,00 |
| 23.01.2024 | 950,40 | 956,50 | 933,90 | 944,80 | -0,77% | 31,00 |
| 22.01.2024 | 948,20 | 953,80 | 932,70 | 952,10 | 0,90% | 116,00 |
| 19.01.2024 | 936,40 | 952,60 | 933,30 | 943,60 | 1,02% | 43,00 |
| 18.01.2024 | 911,50 | 934,10 | 910,20 | 934,10 | 2,36% | 36,00 |
| 17.01.2024 | 905,40 | 925,20 | 901,20 | 912,60 | 0,19% | 79,00 |
| 16.01.2024 | 868,70 | 916,20 | 862,60 | 910,90 | 4,65% | 87,00 |
| 15.01.2024 | 871,10 | 874,80 | 866,80 | 870,40 | 0,01% | 58,00 |
| 12.01.2024 | 860,40 | 873,00 | 856,00 | 870,30 | 1,03% | 22,00 |
| 11.01.2024 | 855,70 | 863,90 | 850,50 | 861,40 | 0,89% | 83,00 |
| 10.01.2024 | 848,40 | 856,30 | 846,60 | 853,80 | 0,55% | 76,00 |
| 09.01.2024 | 846,20 | 849,30 | 840,80 | 849,10 | 0,26% | 13,00 |
| 08.01.2024 | 847,40 | 852,60 | 834,10 | 846,90 | 0,14% | 92,00 |
| 05.01.2024 | 856,30 | 860,20 | 845,10 | 845,70 | -1,03% | 64,00 |
| 04.01.2024 | 864,90 | 868,00 | 854,40 | 854,50 | -1,05% | 11,00 |
| 03.01.2024 | 861,70 | 878,50 | 856,40 | 863,60 | -0,01% | 8,00 |
| 02.01.2024 | 861,40 | 881,60 | 858,20 | 863,70 | 1,49% | 44,00 |
| 29.12.2023 | 851,10 | 853,10 | 846,00 | 851,00 | 0,05% | 23,00 |
| 28.12.2023 | 850,10 | 855,00 | 844,60 | 850,60 | 0,32% | 67,00 |
| 27.12.2023 | 857,40 | 857,40 | 841,50 | 847,90 | -1,89% | 145,00 |
| 22.12.2023 | 868,50 | 872,80 | 864,00 | 864,20 | -0,69% | 9,00 |
| 21.12.2023 | 875,80 | 876,00 | 867,10 | 870,20 | 0,09% | 71,00 |
| 20.12.2023 | 880,80 | 883,90 | 869,20 | 869,40 | -1,04% | 33,00 |
| 19.12.2023 | 877,80 | 881,00 | 872,80 | 878,50 | -0,16% | 43,00 |
| 18.12.2023 | 872,90 | 882,70 | 867,40 | 879,90 | 0,76% | 91,00 |
| 15.12.2023 | 866,40 | 874,00 | 856,80 | 873,30 | 0,90% | 178,00 |
| 14.12.2023 | 907,50 | 911,00 | 861,10 | 865,50 | -4,23% | 79,00 |
| 13.12.2023 | 902,90 | 911,50 | 899,70 | 903,70 | 0,29% | 35,00 |
| 12.12.2023 | 897,50 | 901,60 | 890,20 | 901,10 | 0,49% | 27,00 |
| 11.12.2023 | 880,00 | 901,00 | 875,80 | 896,70 | 2,04% | 36,00 |
| 08.12.2023 | 882,90 | 895,00 | 876,30 | 878,80 | -0,53% | 47,00 |
| 07.12.2023 | 914,20 | 921,10 | 883,20 | 883,50 | -3,41% | 46,00 |
| 06.12.2023 | 905,80 | 916,40 | 905,00 | 914,70 | 1,04% | 18,00 |
| 05.12.2023 | 902,90 | 911,80 | 898,90 | 905,30 | -0,29% | 64,00 |
| 04.12.2023 | 898,50 | 911,20 | 895,00 | 907,90 | 0,75% | 66,00 |