975,900€
-0,38%
Echtzeit-Aktienkurs O'Reilly Automotive
Bid:
Ask:
Aktienkurse zur O'Reilly Automotive Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 973,60 | 986,10 | 968,70 | 975,90 | -0,38% | - |
| 25.04.2024 | 1.002,00 | 1.004,00 | 945,00 | 979,60 | -3,87% | 184,00 |
| 24.04.2024 | 1.025,00 | 1.029,00 | 1.003,00 | 1.019,00 | 0,15% | 87,00 |
| 23.04.2024 | 1.025,50 | 1.031,50 | 1.016,50 | 1.017,50 | -0,59% | 49,00 |
| 22.04.2024 | 1.033,00 | 1.036,00 | 1.019,50 | 1.023,50 | 0,79% | 97,00 |
| 19.04.2024 | 1.026,50 | 1.026,50 | 1.015,50 | 1.015,50 | -1,88% | 3,00 |
| 18.04.2024 | 1.034,00 | 1.043,00 | 1.026,00 | 1.035,00 | 0,58% | 48,00 |
| 17.04.2024 | 1.029,00 | 1.029,00 | 1.029,00 | 1.029,00 | 0,83% | 3,00 |
| 16.04.2024 | 1.000,50 | 1.020,50 | 1.000,50 | 1.020,50 | -0,05% | 8,00 |
| 15.04.2024 | 1.011,00 | 1.023,00 | 1.011,00 | 1.021,00 | 0,20% | 22,00 |
| 12.04.2024 | 1.009,00 | 1.019,00 | 1.009,00 | 1.019,00 | 0,39% | 3,00 |
| 11.04.2024 | 1.020,00 | 1.024,50 | 1.006,00 | 1.015,00 | -0,29% | 15,00 |
| 10.04.2024 | 1.014,50 | 1.018,00 | 1.014,00 | 1.018,00 | 1,50% | 95,00 |
| 09.04.2024 | 1.016,50 | 1.016,50 | 1.003,00 | 1.003,00 | -2,95% | 34,00 |
| 08.04.2024 | 1.036,00 | 1.036,00 | 1.033,50 | 1.033,50 | 0,34% | 8,00 |
| 05.04.2024 | 1.015,00 | 1.030,00 | 1.015,00 | 1.030,00 | 0,98% | 16,00 |
| 04.04.2024 | 1.045,00 | 1.045,00 | 1.019,00 | 1.020,00 | -3,82% | 103,00 |
| 03.04.2024 | 1.060,50 | 1.060,50 | 1.053,00 | 1.060,50 | 0,19% | 38,00 |
| 02.04.2024 | 1.049,00 | 1.072,00 | 1.049,00 | 1.058,50 | 1,05% | 69,00 |
| 28.03.2024 | 1.053,00 | 1.058,00 | 1.047,50 | 1.047,50 | -0,29% | 34,00 |
| 27.03.2024 | 1.051,50 | 1.051,50 | 1.044,00 | 1.050,50 | 0,00% | 18,00 |
| 26.03.2024 | 1.050,50 | 1.051,00 | 1.043,50 | 1.050,50 | -0,10% | 55,00 |
| 25.03.2024 | 1.080,50 | 1.080,50 | 1.051,50 | 1.051,50 | -2,59% | 119,00 |
| 22.03.2024 | 1.075,00 | 1.079,50 | 1.073,00 | 1.079,50 | 0,61% | 122,00 |
| 21.03.2024 | 1.052,50 | 1.077,00 | 1.049,00 | 1.073,00 | 2,53% | 77,00 |
| 20.03.2024 | 1.047,00 | 1.051,50 | 1.046,50 | 1.046,50 | 0,48% | 26,00 |
| 19.03.2024 | 1.024,50 | 1.041,50 | 1.024,50 | 1.041,50 | 1,51% | 71,00 |
| 18.03.2024 | 1.024,50 | 1.030,50 | 1.024,50 | 1.026,00 | 0,39% | 3,00 |
| 15.03.2024 | 1.027,50 | 1.030,00 | 1.022,00 | 1.022,00 | -0,58% | 23,00 |
| 14.03.2024 | 1.012,50 | 1.028,00 | 1.007,50 | 1.028,00 | 2,59% | 102,00 |
| 13.03.2024 | 1.000,00 | 1.003,50 | 999,80 | 1.002,00 | 0,24% | 25,00 |
| 12.03.2024 | 999,40 | 999,80 | 998,60 | 999,60 | 0,28% | 13,00 |
| 11.03.2024 | 994,80 | 996,80 | 987,40 | 996,80 | 0,50% | 13,00 |
| 08.03.2024 | 994,20 | 1.009,50 | 991,80 | 991,80 | -0,44% | 196,00 |
| 07.03.2024 | 993,20 | 1.004,00 | 985,80 | 996,20 | 0,69% | 107,00 |
| 06.03.2024 | 991,00 | 991,00 | 989,40 | 989,40 | -0,34% | 8,00 |
| 05.03.2024 | 985,60 | 1.001,50 | 985,40 | 992,80 | 0,04% | 26,00 |
| 04.03.2024 | 1.001,50 | 1.002,50 | 991,20 | 992,40 | -0,70% | 57,00 |
| 01.03.2024 | 1.013,00 | 1.013,00 | 999,40 | 999,40 | -0,61% | 10,00 |
| 29.02.2024 | 1.004,00 | 1.008,00 | 1.002,00 | 1.005,50 | -0,10% | 25,00 |
| 28.02.2024 | 999,80 | 1.010,00 | 998,40 | 1.006,50 | 1,79% | 37,00 |
| 27.02.2024 | 974,20 | 993,00 | 974,20 | 988,80 | 0,65% | 114,00 |
| 26.02.2024 | 979,00 | 982,40 | 973,40 | 982,40 | 0,47% | 12,00 |
| 23.02.2024 | 973,00 | 983,00 | 959,80 | 977,80 | 0,06% | 151,00 |
| 22.02.2024 | 972,00 | 981,40 | 960,00 | 977,20 | 2,20% | 20,00 |
| 21.02.2024 | 953,40 | 968,40 | 952,60 | 956,20 | -0,85% | 62,00 |
| 20.02.2024 | 965,80 | 972,20 | 958,80 | 964,40 | -0,90% | 54,00 |
| 19.02.2024 | 973,80 | 973,80 | 968,00 | 973,20 | -0,18% | 43,00 |
| 16.02.2024 | 976,40 | 984,20 | 975,00 | 975,00 | -0,55% | 160,00 |
| 15.02.2024 | 983,60 | 983,60 | 968,00 | 980,40 | 0,00% | 23,00 |
| 14.02.2024 | 980,40 | 980,40 | 977,20 | 980,40 | 1,47% | 6,00 |
| 13.02.2024 | 946,60 | 967,80 | 945,60 | 966,20 | 1,39% | 76,00 |
| 12.02.2024 | 946,80 | 953,00 | 946,80 | 953,00 | -1,43% | 26,00 |
| 09.02.2024 | 950,00 | 966,80 | 950,00 | 966,80 | 2,39% | 96,00 |
| 08.02.2024 | 948,80 | 970,00 | 938,80 | 944,20 | -5,20% | 137,00 |
| 07.02.2024 | 979,80 | 996,00 | 973,60 | 996,00 | 2,09% | 23,00 |
| 06.02.2024 | 984,00 | 984,00 | 975,60 | 975,60 | -0,81% | 56,00 |
| 05.02.2024 | 969,60 | 983,60 | 967,20 | 983,60 | 0,57% | 30,00 |
| 02.02.2024 | 965,00 | 978,00 | 958,00 | 978,00 | 1,96% | 22,00 |
| 01.02.2024 | 957,60 | 959,20 | 945,00 | 959,20 | 1,27% | 31,00 |
| 31.01.2024 | 960,00 | 970,00 | 947,20 | 947,20 | -1,13% | 77,00 |
| 30.01.2024 | 953,40 | 958,00 | 952,20 | 958,00 | 0,57% | 8,00 |
| 29.01.2024 | 947,40 | 954,00 | 942,00 | 952,60 | 1,02% | 21,00 |
| 26.01.2024 | 940,00 | 950,00 | 940,00 | 943,00 | -0,06% | 13,00 |
| 25.01.2024 | 931,80 | 943,60 | 931,80 | 943,60 | 1,18% | 12,00 |
| 24.01.2024 | 943,40 | 951,60 | 928,00 | 932,60 | -0,87% | 59,00 |
| 23.01.2024 | 952,60 | 956,20 | 940,80 | 940,80 | -0,88% | 31,00 |
| 22.01.2024 | 944,80 | 953,80 | 935,00 | 949,20 | 0,27% | 116,00 |
| 19.01.2024 | 934,40 | 950,00 | 934,40 | 946,60 | 1,54% | 43,00 |
| 18.01.2024 | 910,40 | 932,20 | 910,20 | 932,20 | 2,15% | 36,00 |
| 17.01.2024 | 903,40 | 922,80 | 901,20 | 912,60 | 0,22% | 79,00 |
| 16.01.2024 | 862,60 | 915,00 | 862,60 | 910,60 | 4,98% | 87,00 |
| 15.01.2024 | 868,00 | 874,80 | 866,80 | 867,40 | 0,05% | 58,00 |
| 12.01.2024 | 857,40 | 867,00 | 856,00 | 867,00 | 0,51% | 22,00 |
| 11.01.2024 | 856,60 | 863,60 | 854,80 | 862,60 | 1,13% | 83,00 |
| 10.01.2024 | 854,60 | 854,60 | 847,60 | 853,00 | 0,57% | 76,00 |
| 09.01.2024 | 843,20 | 848,20 | 841,80 | 848,20 | -0,16% | 13,00 |
| 08.01.2024 | 847,40 | 852,60 | 838,00 | 849,60 | 0,45% | 92,00 |
| 05.01.2024 | 854,80 | 860,20 | 845,80 | 845,80 | -2,13% | 64,00 |
| 04.01.2024 | 868,00 | 868,00 | 855,40 | 864,20 | -1,01% | 11,00 |
| 03.01.2024 | 864,20 | 873,00 | 856,40 | 873,00 | 0,83% | 8,00 |
| 02.01.2024 | 858,20 | 876,00 | 858,20 | 865,80 | 2,34% | 44,00 |
| 29.12.2023 | 849,80 | 849,80 | 846,00 | 846,00 | -0,61% | 23,00 |
| 28.12.2023 | 847,00 | 855,00 | 844,60 | 851,20 | 0,59% | 67,00 |
| 27.12.2023 | 857,40 | 857,40 | 842,20 | 846,20 | -2,22% | 145,00 |
| 22.12.2023 | 866,60 | 870,20 | 865,40 | 865,40 | -0,60% | 9,00 |
| 21.12.2023 | 869,60 | 875,80 | 868,40 | 870,60 | -0,23% | 71,00 |
| 20.12.2023 | 881,20 | 881,20 | 872,60 | 872,60 | -0,02% | 33,00 |
| 19.12.2023 | 881,00 | 881,00 | 872,80 | 872,80 | -0,71% | 43,00 |
| 18.12.2023 | 868,40 | 881,20 | 867,40 | 879,00 | 1,62% | 91,00 |
| 15.12.2023 | 864,60 | 873,60 | 856,80 | 865,00 | -0,12% | 178,00 |
| 14.12.2023 | 911,00 | 911,00 | 861,80 | 866,00 | -4,52% | 79,00 |
| 13.12.2023 | 901,20 | 911,00 | 901,00 | 907,00 | 0,93% | 35,00 |
| 12.12.2023 | 892,40 | 898,80 | 890,20 | 898,60 | 0,33% | 27,00 |
| 11.12.2023 | 880,00 | 900,60 | 875,80 | 895,60 | 2,12% | 36,00 |
| 08.12.2023 | 885,40 | 890,00 | 876,40 | 877,00 | -3,67% | 47,00 |
| 07.12.2023 | 910,40 | 910,40 | 910,40 | 910,40 | -0,20% | 46,00 |
| 06.12.2023 | 905,80 | 912,20 | 905,00 | 912,20 | 0,80% | 18,00 |
| 05.12.2023 | 906,00 | 910,60 | 905,00 | 905,00 | 0,02% | 64,00 |
| 04.12.2023 | 900,00 | 907,00 | 895,00 | 904,80 | 0,35% | 66,00 |