Börse:
370,925€
-1,03%
Echtzeit-Aktienkurs O'Reilly Automotive
Bid:
370,000€
Ask:
371,850€
Aktienkurse zur O'Reilly Automotive Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2020 | 373,35 | 373,35 | 371,90 | 371,90 | -0,77% | 77,00 |
| 26.11.2020 | 374,80 | 374,80 | 374,80 | 374,80 | 0,67% | 23,00 |
| 25.11.2020 | 379,05 | 379,05 | 369,10 | 372,30 | -2,96% | 212,00 |
| 24.11.2020 | 374,15 | 383,65 | 374,15 | 383,65 | 2,54% | 149,00 |
| 23.11.2020 | 378,40 | 378,55 | 374,15 | 374,15 | -0,80% | 96,00 |
| 20.11.2020 | 377,15 | 377,15 | 377,15 | 377,15 | -0,76% | 3,00 |
| 19.11.2020 | 384,55 | 384,55 | 380,05 | 380,05 | -1,97% | 53,00 |
| 18.11.2020 | 378,42 | 388,50 | 376,83 | 387,70 | 0,78% | - |
| 17.11.2020 | 390,50 | 390,50 | 384,70 | 384,70 | -1,40% | 14,00 |
| 16.11.2020 | 392,75 | 392,95 | 390,15 | 390,15 | 0,58% | 54,00 |
| 13.11.2020 | 387,90 | 387,90 | 387,90 | 387,90 | -1,01% | 1,00 |
| 12.11.2020 | 391,85 | 391,85 | 391,85 | 391,85 | 0,36% | 6,00 |
| 11.11.2020 | 390,45 | 390,45 | 390,45 | 390,45 | 0,46% | 5,00 |
| 10.11.2020 | 388,65 | 388,65 | 388,65 | 388,65 | -1,32% | 3,00 |
| 09.11.2020 | 385,25 | 393,85 | 378,95 | 393,85 | 4,88% | 183,00 |
| 06.11.2020 | 377,42 | 379,65 | 372,95 | 375,52 | -4,65% | - |
| 05.11.2020 | 390,00 | 393,85 | 390,00 | 393,85 | 1,18% | 79,00 |
| 04.11.2020 | 390,15 | 399,17 | 386,38 | 389,27 | 1,41% | - |
| 03.11.2020 | 379,25 | 387,70 | 378,20 | 383,85 | 1,64% | - |
| 02.11.2020 | 375,70 | 377,65 | 374,60 | 377,65 | 1,89% | 7,00 |
| 30.10.2020 | 365,85 | 370,65 | 365,85 | 370,65 | -1,48% | 18,00 |
| 29.10.2020 | 376,20 | 376,20 | 376,20 | 376,20 | 0,23% | 10,00 |
| 28.10.2020 | 379,35 | 379,35 | 375,35 | 375,35 | -2,07% | 103,00 |
| 27.10.2020 | 383,20 | 383,30 | 382,75 | 383,30 | 0,70% | 45,00 |
| 26.10.2020 | 390,55 | 390,55 | 380,65 | 380,65 | -1,30% | 51,00 |
| 23.10.2020 | 387,70 | 388,70 | 385,65 | 385,65 | -1,62% | 133,00 |
| 22.10.2020 | 390,95 | 392,00 | 390,95 | 392,00 | -0,77% | 26,00 |
| 21.10.2020 | 397,67 | 400,08 | 393,48 | 395,02 | -1,14% | - |
| 20.10.2020 | 396,40 | 399,60 | 393,45 | 399,60 | 0,74% | 84,00 |
| 19.10.2020 | 400,65 | 406,00 | 396,65 | 396,65 | 0,01% | 1.088,00 |
| 16.10.2020 | 401,42 | 402,88 | 395,45 | 396,60 | -0,91% | - |
| 15.10.2020 | 390,80 | 402,55 | 390,70 | 400,25 | 0,01% | 597,00 |
| 14.10.2020 | 402,80 | 402,80 | 400,20 | 400,20 | 0,05% | 26,00 |
| 13.10.2020 | 391,25 | 400,00 | 391,10 | 400,00 | 2,87% | 153,00 |
| 12.10.2020 | 386,50 | 388,85 | 386,15 | 388,85 | 2,12% | 138,00 |
| 09.10.2020 | 385,77 | 386,65 | 379,95 | 380,77 | 0,48% | - |
| 08.10.2020 | 379,70 | 379,70 | 378,95 | 378,95 | -0,43% | 5,00 |
| 07.10.2020 | 380,08 | 383,90 | 379,30 | 380,58 | 0,42% | - |
| 06.10.2020 | 389,25 | 389,25 | 379,00 | 379,00 | -3,51% | 41,00 |
| 05.10.2020 | 392,30 | 392,80 | 392,30 | 392,80 | 0,38% | 3,00 |
| 02.10.2020 | 391,30 | 391,30 | 391,30 | 391,30 | -1,16% | 188,00 |
| 01.10.2020 | 397,20 | 397,20 | 395,90 | 395,90 | 1,28% | 4,00 |
| 30.09.2020 | 383,52 | 391,38 | 382,98 | 390,90 | -0,22% | - |
| 29.09.2020 | 391,75 | 391,75 | 391,75 | 391,75 | -0,10% | 25,00 |
| 28.09.2020 | 388,85 | 392,15 | 388,85 | 392,15 | 3,42% | 71,00 |
| 25.09.2020 | 379,20 | 379,20 | 379,20 | 379,20 | -0,32% | 8,00 |
| 24.09.2020 | 381,92 | 385,40 | 375,88 | 380,40 | -2,41% | - |
| 23.09.2020 | 388,30 | 392,88 | 387,75 | 389,80 | 0,13% | - |
| 22.09.2020 | 385,38 | 394,73 | 384,38 | 389,27 | 1,36% | - |
| 21.09.2020 | 390,55 | 392,63 | 383,63 | 384,05 | -1,54% | - |
| 18.09.2020 | 395,77 | 396,88 | 390,05 | 390,05 | -1,29% | - |
| 17.09.2020 | 392,42 | 398,63 | 386,80 | 395,15 | -1,48% | - |
| 16.09.2020 | 404,48 | 406,20 | 399,33 | 401,10 | -0,58% | - |
| 15.09.2020 | 404,05 | 408,42 | 402,02 | 403,42 | -0,12% | - |
| 14.09.2020 | 406,98 | 407,42 | 402,70 | 403,90 | 0,59% | - |
| 11.09.2020 | 401,55 | 401,55 | 401,55 | 401,55 | 0,64% | 3,00 |
| 10.09.2020 | 402,30 | 402,30 | 399,00 | 399,00 | -1,49% | 79,00 |
| 09.09.2020 | 404,15 | 406,00 | 404,15 | 405,05 | 0,43% | 70,00 |
| 08.09.2020 | 391,35 | 403,45 | 390,20 | 403,30 | 2,40% | 79,00 |
| 07.09.2020 | 392,70 | 393,85 | 392,70 | 393,85 | -1,27% | 56,00 |
| 04.09.2020 | 403,10 | 403,10 | 398,90 | 398,90 | -1,75% | 5,00 |
| 03.09.2020 | 407,35 | 407,35 | 405,55 | 406,00 | 0,25% | 23,00 |
| 02.09.2020 | 403,95 | 405,00 | 403,95 | 405,00 | 2,53% | 23,00 |
| 01.09.2020 | 393,50 | 395,00 | 389,05 | 395,00 | 1,83% | 357,00 |
| 31.08.2020 | 390,90 | 392,55 | 384,67 | 387,90 | -0,01% | - |
| 28.08.2020 | 388,40 | 388,95 | 387,95 | 387,95 | -1,55% | 9,00 |
| 27.08.2020 | 391,35 | 396,10 | 389,67 | 394,05 | 0,59% | - |
| 26.08.2020 | 391,75 | 391,75 | 391,75 | 391,75 | -0,91% | 1,00 |
| 25.08.2020 | 395,35 | 395,35 | 395,35 | 395,35 | 0,91% | 5,00 |
| 24.08.2020 | 394,15 | 394,15 | 391,80 | 391,80 | 0,27% | 60,00 |
| 21.08.2020 | 390,42 | 394,17 | 389,55 | 390,75 | 0,00% | - |
| 20.08.2020 | 390,75 | 390,75 | 390,75 | 390,75 | -0,91% | 1,00 |
| 19.08.2020 | 393,25 | 394,35 | 389,70 | 394,35 | -0,19% | 98,00 |
| 18.08.2020 | 396,60 | 397,25 | 395,10 | 395,10 | 0,78% | 180,00 |
| 17.08.2020 | 393,40 | 393,40 | 392,05 | 392,05 | -0,27% | 2,00 |
| 14.08.2020 | 392,10 | 394,85 | 389,77 | 393,13 | 0,36% | - |
| 13.08.2020 | 392,55 | 392,55 | 391,70 | 391,70 | -0,32% | 62,00 |
| 12.08.2020 | 389,70 | 394,10 | 386,30 | 392,95 | 0,85% | - |
| 11.08.2020 | 394,05 | 394,05 | 389,65 | 389,65 | -1,93% | 20,00 |
| 10.08.2020 | 393,90 | 397,30 | 393,90 | 397,30 | 1,14% | 23,00 |
| 07.08.2020 | 392,10 | 399,40 | 391,55 | 392,83 | -0,08% | - |
| 06.08.2020 | 394,35 | 394,35 | 393,00 | 393,15 | -0,43% | 262,00 |
| 05.08.2020 | 399,30 | 399,30 | 394,85 | 394,85 | -1,57% | 15,00 |
| 04.08.2020 | 401,15 | 401,15 | 401,15 | 401,15 | -0,58% | 25,00 |
| 03.08.2020 | 405,70 | 411,10 | 403,50 | 403,50 | 0,77% | 233,00 |
| 31.07.2020 | 408,85 | 408,85 | 400,40 | 400,40 | -0,85% | 198,00 |
| 30.07.2020 | 411,10 | 411,10 | 403,85 | 403,85 | 4,85% | 360,00 |
| 29.07.2020 | 384,67 | 387,27 | 381,77 | 385,17 | -0,74% | - |
| 28.07.2020 | 384,90 | 388,05 | 384,90 | 388,05 | 2,27% | 90,00 |
| 27.07.2020 | 379,65 | 381,50 | 378,00 | 379,45 | -1,84% | - |
| 24.07.2020 | 380,35 | 388,80 | 378,88 | 386,55 | -1,28% | - |
| 23.07.2020 | 390,88 | 392,20 | 388,27 | 391,55 | 0,55% | - |
| 22.07.2020 | 388,33 | 392,05 | 385,75 | 389,42 | 0,44% | - |
| 21.07.2020 | 386,35 | 389,23 | 383,98 | 387,73 | 2,11% | - |
| 20.07.2020 | 374,50 | 382,02 | 374,02 | 379,73 | 0,68% | - |
| 17.07.2020 | 377,15 | 377,15 | 377,15 | 377,15 | 0,65% | 3,00 |
| 16.07.2020 | 374,70 | 374,70 | 374,70 | 374,70 | -0,74% | 1,00 |
| 15.07.2020 | 376,75 | 377,50 | 374,45 | 377,50 | 2,33% | 36,00 |
| 14.07.2020 | 368,90 | 368,90 | 368,90 | 368,90 | -1,46% | 35,00 |
| 13.07.2020 | 374,35 | 374,35 | 374,35 | 374,35 | 1,07% | 40,00 |