154,060€
-0,48%
Echtzeit-Aktienkurs Old Dominion Freight Line Inc.
Bid:
Ask:
Aktienkurse zur Old Dominion Freight Line Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 154,58 | 154,82 | 153,88 | 154,04 | -0,49% | - |
| 29.10.2026 | 157,11 | 159,97 | 148,20 | 154,80 | -1,29% | 218,00 |
| 28.10.2026 | 168,53 | 168,53 | 154,23 | 156,82 | -6,95% | 456,00 |
| 27.10.2026 | 163,39 | 168,56 | 162,83 | 168,54 | 3,23% | 134,00 |
| 26.10.2026 | 163,07 | 167,03 | 162,06 | 163,26 | -0,06% | 509,00 |
| 23.10.2026 | 169,44 | 169,75 | 161,19 | 163,36 | -3,55% | 130,00 |
| 22.10.2026 | 167,64 | 172,97 | 166,76 | 169,37 | 0,74% | 480,00 |
| 21.10.2026 | 167,90 | 169,14 | 167,28 | 168,12 | 0,30% | 120,00 |
| 20.10.2026 | 166,30 | 169,40 | 166,20 | 167,62 | 0,60% | 459,00 |
| 19.10.2026 | 167,42 | 169,06 | 166,32 | 166,62 | -0,28% | 74,00 |
| 16.10.2026 | 168,13 | 169,89 | 164,86 | 167,08 | -0,72% | 134,00 |
| 15.10.2026 | 168,41 | 168,70 | 167,83 | 168,30 | 1,77% | 2,00 |
| 14.10.2026 | 163,36 | 165,56 | 162,00 | 165,38 | 1,13% | 110,00 |
| 13.10.2026 | 162,45 | 164,10 | 160,54 | 163,54 | 0,25% | 155,00 |
| 12.10.2026 | 162,78 | 164,04 | 162,08 | 163,14 | 0,42% | - |
| 09.10.2026 | 161,55 | 163,48 | 160,40 | 162,46 | 0,27% | 495,00 |
| 08.10.2026 | 156,86 | 162,54 | 155,08 | 162,02 | 3,26% | 52,00 |
| 07.10.2026 | 158,60 | 161,58 | 156,68 | 156,90 | -0,77% | 85,00 |
| 06.10.2026 | 159,66 | 160,70 | 157,37 | 158,12 | -1,13% | 111,00 |
| 05.10.2026 | 160,26 | 160,95 | 157,67 | 159,92 | -0,31% | 25,00 |
| 02.10.2026 | 158,76 | 162,45 | 158,27 | 160,42 | 1,24% | 2.064,00 |
| 01.10.2026 | 153,69 | 158,73 | 152,79 | 158,46 | 3,16% | 60,00 |
| 30.09.2026 | 156,47 | 157,34 | 153,52 | 153,60 | -1,88% | 96,00 |
| 29.09.2026 | 155,58 | 157,73 | 154,44 | 156,54 | 0,63% | 43,00 |
| 28.09.2026 | 151,50 | 156,35 | 151,32 | 155,56 | 2,25% | 329,00 |
| 25.09.2026 | 153,50 | 154,87 | 151,51 | 152,14 | -1,05% | 543,00 |
| 24.09.2026 | 155,77 | 157,29 | 153,49 | 153,76 | -1,51% | 678,00 |
| 23.09.2026 | 154,98 | 158,26 | 154,12 | 156,11 | 0,78% | 338,00 |
| 22.09.2026 | 153,19 | 155,43 | 152,16 | 154,90 | 1,28% | 135,00 |
| 21.09.2026 | 150,99 | 153,07 | 148,03 | 152,94 | 1,55% | 327,00 |
| 18.09.2026 | 152,46 | 153,43 | 149,72 | 150,60 | -1,28% | 189,00 |
| 17.09.2026 | 153,30 | 154,97 | 151,75 | 152,56 | 0,34% | 2.562,00 |
| 16.09.2026 | 154,90 | 156,78 | 149,74 | 152,04 | -3,04% | 324,00 |
| 15.09.2026 | 157,52 | 158,60 | 155,34 | 156,80 | -0,44% | 25,00 |
| 14.09.2026 | 155,82 | 158,46 | 154,94 | 157,50 | 1,58% | 107,00 |
| 11.09.2026 | 155,82 | 157,45 | 153,03 | 155,05 | -0,30% | 1.003,00 |
| 10.09.2026 | 157,26 | 157,32 | 155,29 | 155,52 | -0,61% | 39,00 |
| 09.09.2026 | 160,75 | 161,46 | 155,42 | 156,47 | -2,73% | 121,00 |
| 08.09.2026 | 159,76 | 165,43 | 157,84 | 160,86 | 1,51% | 363,00 |
| 07.09.2026 | 158,99 | 159,03 | 158,30 | 158,47 | -0,99% | 407,00 |
| 04.09.2026 | 159,71 | 161,59 | 157,89 | 160,05 | 0,16% | 1.154,00 |
| 03.09.2026 | 162,03 | 164,08 | 154,39 | 159,79 | -1,33% | 334,00 |
| 02.09.2026 | 161,63 | 163,28 | 158,36 | 161,94 | 0,35% | 667,00 |
| 01.09.2026 | 172,33 | 172,79 | 160,87 | 161,38 | -6,27% | 279,00 |
| 31.08.2026 | 171,40 | 173,02 | 169,41 | 172,17 | 0,31% | 432,00 |
| 28.08.2026 | 171,75 | 174,74 | 171,11 | 171,63 | -0,05% | 1.636,00 |
| 27.08.2026 | 171,15 | 172,31 | 169,71 | 171,72 | 0,34% | 268,00 |
| 26.08.2026 | 170,04 | 171,86 | 169,17 | 171,13 | 0,69% | 58,00 |
| 25.08.2026 | 173,54 | 173,76 | 169,53 | 169,95 | -1,66% | 49,00 |
| 24.08.2026 | 176,62 | 179,41 | 171,01 | 172,82 | -2,31% | 427,00 |
| 21.08.2026 | 174,73 | 178,45 | 174,73 | 176,91 | 1,04% | 91,00 |
| 20.08.2026 | 173,75 | 176,93 | 173,75 | 175,09 | -0,39% | - |
| 19.08.2026 | 179,38 | 182,84 | 175,22 | 175,77 | 4,79% | 305,00 |
| 05.05.2026 | 165,25 | 169,16 | 164,39 | 167,73 | 2,03% | 78,00 |
| 04.05.2026 | 175,77 | 176,11 | 162,53 | 164,40 | -9,26% | 277,00 |
| 30.04.2026 | 178,41 | 183,32 | 177,70 | 181,17 | 1,09% | 273,00 |
| 29.04.2026 | 189,91 | 199,59 | 177,29 | 179,21 | -5,45% | 355,00 |
| 28.04.2026 | 188,54 | 191,59 | 185,58 | 189,53 | 0,77% | 152,00 |
| 27.04.2026 | 187,49 | 190,53 | 186,77 | 188,09 | 0,24% | 46,00 |
| 24.04.2026 | 190,08 | 191,00 | 186,62 | 187,64 | -1,52% | 905,00 |
| 23.04.2026 | 186,48 | 193,95 | 186,01 | 190,54 | 1,38% | 252,00 |
| 22.04.2026 | 191,93 | 193,18 | 187,41 | 187,94 | -1,76% | 738,00 |
| 21.04.2026 | 189,45 | 192,75 | 189,41 | 191,30 | 0,83% | 743,00 |
| 20.04.2026 | 183,51 | 189,93 | 181,38 | 189,73 | 2,52% | 573,00 |
| 17.04.2026 | 181,33 | 186,62 | 180,46 | 185,06 | 2,16% | 759,00 |
| 16.04.2026 | 174,30 | 184,17 | 173,86 | 181,15 | 4,20% | 410,00 |
| 15.04.2026 | 177,56 | 178,72 | 172,78 | 173,85 | -2,57% | 303,00 |
| 14.04.2026 | 176,02 | 178,62 | 174,41 | 178,43 | 1,02% | 136,00 |
| 13.04.2026 | 176,78 | 178,25 | 173,82 | 176,63 | -0,59% | 176,00 |
| 10.04.2026 | 178,81 | 180,58 | 177,00 | 177,67 | -0,76% | 529,00 |
| 09.04.2026 | 177,48 | 180,41 | 175,53 | 179,03 | 0,71% | 56,00 |
| 08.04.2026 | 173,80 | 179,84 | 172,83 | 177,77 | 3,63% | 313,00 |
| 07.04.2026 | 174,58 | 176,77 | 169,90 | 171,55 | -0,05% | 115,00 |
| 02.04.2026 | 170,45 | 176,12 | 169,39 | 171,63 | -0,39% | 132,00 |
| 01.04.2026 | 168,91 | 173,55 | 168,20 | 172,31 | 1,93% | 179,00 |
| 31.03.2026 | 167,08 | 169,48 | 164,23 | 169,05 | 2,05% | - |
| 30.03.2026 | 164,02 | 170,03 | 163,94 | 165,66 | 1,27% | 461,00 |
| 27.03.2026 | 163,40 | 164,06 | 159,92 | 163,59 | 0,38% | 226,00 |
| 26.03.2026 | 162,65 | 165,85 | 161,93 | 162,97 | -0,17% | - |
| 25.03.2026 | 161,30 | 164,57 | 159,38 | 163,24 | 1,83% | 99,00 |
| 24.03.2026 | 161,79 | 164,90 | 158,28 | 160,31 | -0,80% | 48,00 |
| 23.03.2026 | 158,00 | 166,55 | 157,02 | 161,61 | 1,62% | 170,00 |
| 20.03.2026 | 158,07 | 159,57 | 155,98 | 159,03 | 0,98% | 73,00 |
| 19.03.2026 | 159,33 | 159,55 | 154,02 | 157,49 | -1,07% | 877,00 |
| 18.03.2026 | 160,79 | 161,25 | 156,15 | 159,19 | -0,45% | 405,00 |
| 17.03.2026 | 157,99 | 163,08 | 157,80 | 159,91 | 0,88% | 34,00 |
| 16.03.2026 | 158,50 | 160,14 | 156,72 | 158,51 | 0,13% | 534,00 |
| 13.03.2026 | 153,43 | 158,38 | 153,03 | 158,31 | 3,38% | 301,00 |
| 12.03.2026 | 162,57 | 163,45 | 152,95 | 153,13 | -6,08% | 148,00 |
| 11.03.2026 | 167,63 | 169,15 | 159,88 | 163,05 | -2,91% | 288,00 |
| 10.03.2026 | 169,53 | 170,67 | 165,71 | 167,94 | -0,91% | 82,00 |
| 09.03.2026 | 165,28 | 170,41 | 159,73 | 169,49 | 1,53% | 1.586,00 |
| 06.03.2026 | 181,47 | 182,86 | 164,90 | 166,93 | -7,56% | 241,00 |
| 05.03.2026 | 186,23 | 186,53 | 179,44 | 180,59 | -2,81% | 338,00 |
| 04.03.2026 | 178,73 | 190,43 | 178,53 | 185,82 | 3,78% | 143,00 |
| 03.03.2026 | 177,84 | 179,89 | 174,31 | 179,06 | 0,76% | 322,00 |
| 02.03.2026 | 171,59 | 178,84 | 169,77 | 177,71 | 3,39% | 919,00 |
| 27.02.2026 | 168,09 | 172,41 | 166,00 | 171,89 | 2,21% | 919,00 |
| 26.02.2026 | 162,56 | 169,15 | 162,22 | 168,17 | 3,58% | 16,00 |
| 25.02.2026 | 166,60 | 167,67 | 159,71 | 162,35 | -2,83% | 349,00 |