1.095,250$
0,53%
Echtzeit-Aktienkurs O'Reilly Automotive
Bid:
Ask:
Aktienkurse zur O'Reilly Automotive Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2024 | 1.103,19 | 1.103,30 | 1.091,14 | 1.094,80 | 0,49% | 328.057,00 |
| 16.04.2024 | 1.073,31 | 1.095,00 | 1.073,26 | 1.089,51 | 1,93% | 534.423,00 |
| 15.04.2024 | 1.093,74 | 1.094,32 | 1.068,71 | 1.068,91 | -0,70% | 266.819,00 |
| 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% | 215.095,00 |
| 10.04.2024 | 1.090,97 | 1.096,54 | 1.086,83 | 1.094,22 | -0,14% | 178.358,00 |
| 09.04.2024 | 1.113,80 | 1.118,21 | 1.089,31 | 1.095,73 | -1,05% | 249.098,00 |
| 08.04.2024 | 1.117,56 | 1.120,41 | 1.105,91 | 1.107,31 | -0,92% | 215.030,00 |
| 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% | 299.675,00 |
| 03.04.2024 | 1.139,97 | 1.149,23 | 1.132,21 | 1.133,58 | -0,61% | 233.572,00 |
| 02.04.2024 | 1.135,09 | 1.142,04 | 1.131,40 | 1.140,52 | 0,93% | 256.336,00 |
| 01.04.2024 | 1.128,22 | 1.133,77 | 1.122,50 | 1.130,02 | 0,10% | 193.074,00 |
| 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 | 0,00% | 364.332,00 |
| 26.03.2024 | 1.131,48 | 1.140,64 | 1.123,86 | 1.135,50 | -0,14% | 299.039,00 |
| 25.03.2024 | 1.164,74 | 1.165,15 | 1.136,43 | 1.137,07 | -2,61% | 349.866,00 |
| 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 | 1.163,00 | 1,55% | 367.083,00 |
| 20.03.2024 | 1.141,24 | 1.145,73 | 1.136,11 | 1.145,23 | 0,93% | 255.592,00 |
| 19.03.2024 | 1.121,58 | 1.136,27 | 1.121,50 | 1.134,63 | 1,88% | 257.707,00 |
| 18.03.2024 | 1.122,57 | 1.125,34 | 1.111,55 | 1.113,69 | 0,05% | 226.359,00 |
| 15.03.2024 | 1.113,41 | 1.121,99 | 1.110,40 | 1.113,18 | -0,44% | 533.788,00 |
| 14.03.2024 | 1.105,00 | 1.118,10 | 1.100,72 | 1.118,06 | 1,47% | 321.289,00 |
| 13.03.2024 | 1.093,92 | 1.105,46 | 1.088,50 | 1.101,91 | 0,73% | 217.189,00 |
| 12.03.2024 | 1.086,00 | 1.098,46 | 1.084,79 | 1.093,94 | 0,72% | 258.966,00 |
| 11.03.2024 | 1.089,49 | 1.089,49 | 1.071,57 | 1.086,13 | 0,18% | 217.009,00 |
| 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% | 246.597,00 |
| 06.03.2024 | 1.079,67 | 1.089,71 | 1.074,98 | 1.081,65 | 0,18% | 327.387,00 |
| 05.03.2024 | 1.082,05 | 1.084,86 | 1.077,42 | 1.079,68 | 0,19% | 212.079,00 |
| 04.03.2024 | 1.088,06 | 1.090,79 | 1.072,84 | 1.077,63 | -0,72% | 283.377,00 |
| 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% | 281.772,00 |
| 28.02.2024 | 1.080,00 | 1.093,99 | 1.074,87 | 1.092,96 | 1,04% | 330.238,00 |
| 27.02.2024 | 1.069,20 | 1.083,57 | 1.058,84 | 1.081,76 | 1,85% | 277.492,00 |
| 26.02.2024 | 1.058,90 | 1.068,80 | 1.056,19 | 1.062,07 | 0,38% | 314.501,00 |
| 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% | 246.308,00 |
| 21.02.2024 | 1.039,12 | 1.047,50 | 1.033,20 | 1.039,77 | 0,45% | 254.545,00 |
| 20.02.2024 | 1.050,73 | 1.056,14 | 1.032,76 | 1.035,07 | -1,52% | 349.897,00 |
| 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% | 273.121,00 |
| 14.02.2024 | 1.035,00 | 1.050,60 | 1.034,63 | 1.049,30 | 0,97% | 509.500,00 |
| 13.02.2024 | 1.025,00 | 1.041,72 | 1.025,00 | 1.039,26 | 1,25% | 480.645,00 |
| 12.02.2024 | 1.025,70 | 1.027,28 | 1.016,86 | 1.026,40 | 0,06% | 365.445,00 |
| 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% | 738.297,00 |
| 07.02.2024 | 1.055,71 | 1.074,04 | 1.050,48 | 1.067,02 | 1,44% | 598.326,00 |
| 06.02.2024 | 1.054,62 | 1.056,32 | 1.045,86 | 1.051,89 | -0,35% | 231.233,00 |
| 05.02.2024 | 1.043,75 | 1.057,22 | 1.040,62 | 1.055,56 | 0,79% | 245.112,00 |
| 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% | 271.658,00 |
| 31.01.2024 | 1.036,82 | 1.045,85 | 1.022,44 | 1.023,05 | -1,74% | 254.094,00 |
| 30.01.2024 | 1.030,00 | 1.047,57 | 1.027,15 | 1.041,12 | 1,11% | 252.609,00 |
| 29.01.2024 | 1.024,06 | 1.032,64 | 1.017,20 | 1.029,64 | 0,70% | 187.965,00 |
| 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% | 278.338,00 |
| 24.01.2024 | 1.025,51 | 1.025,51 | 1.010,03 | 1.018,45 | -0,67% | 345.822,00 |
| 23.01.2024 | 1.037,50 | 1.039,83 | 1.011,44 | 1.025,32 | -1,03% | 409.151,00 |
| 22.01.2024 | 1.028,61 | 1.039,16 | 1.015,69 | 1.035,94 | 0,76% | 355.252,00 |
| 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% | 509.588,00 |
| 17.01.2024 | 991,14 | 1.004,45 | 983,98 | 992,02 | 0,18% | 419.798,00 |
| 16.01.2024 | 956,99 | 996,83 | 954,33 | 990,25 | 3,90% | 577.415,00 |
| 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% | 327.647,00 |
| 10.01.2024 | 927,46 | 937,81 | 927,46 | 936,53 | 0,97% | 341.635,00 |
| 09.01.2024 | 924,38 | 929,14 | 921,25 | 927,51 | -0,02% | 305.515,00 |
| 08.01.2024 | 926,59 | 933,62 | 914,50 | 927,69 | 0,25% | 525.620,00 |
| 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% | 342.135,00 |
| 03.01.2024 | 952,10 | 958,54 | 941,38 | 943,59 | -0,18% | 323.002,00 |
| 02.01.2024 | 948,89 | 965,68 | 943,33 | 945,25 | -0,51% | 336.732,00 |
| 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% | 231.322,00 |
| 27.12.2023 | 940,00 | 943,84 | 936,09 | 943,00 | 0,10% | 172.672,00 |
| 26.12.2023 | 950,68 | 952,89 | 940,42 | 942,06 | -1,05% | 257.416,00 |
| 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% | 236.374,00 |
| 20.12.2023 | 963,00 | 969,09 | 950,00 | 950,25 | -1,45% | 294.943,00 |
| 19.12.2023 | 963,78 | 966,66 | 958,69 | 964,26 | 0,43% | 290.983,00 |
| 18.12.2023 | 952,98 | 964,26 | 952,98 | 960,13 | 0,90% | 385.090,00 |
| 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% | 570.664,00 |
| 13.12.2023 | 976,55 | 988,00 | 974,02 | 982,71 | 1,02% | 312.823,00 |
| 12.12.2023 | 971,82 | 973,22 | 967,08 | 972,79 | 0,75% | 279.513,00 |
| 11.12.2023 | 955,03 | 969,61 | 953,30 | 965,52 | 2,08% | 329.499,00 |
| 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% | 391.643,00 |
| 06.12.2023 | 982,35 | 986,79 | 979,01 | 985,55 | 0,78% | 314.266,00 |
| 05.12.2023 | 982,08 | 982,22 | 970,59 | 977,97 | -0,52% | 287.043,00 |
| 04.12.2023 | 978,48 | 988,16 | 970,55 | 983,11 | 0,26% | 353.013,00 |
| 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% | 267.831,00 |
| 29.11.2023 | 975,70 | 977,75 | 969,78 | 973,94 | -0,36% | 275.462,00 |
| 28.11.2023 | 987,08 | 988,94 | 972,02 | 977,43 | -0,58% | 271.846,00 |
| 27.11.2023 | 984,65 | 990,07 | 982,15 | 983,13 | -0,41% | 283.158,00 |
| 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 |