168,850€
-0,98%
Echtzeit-Aktienkurs Old Dominion Freight Line
Bid:
Ask:
Aktienkurse zur Old Dominion Freight Line Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.02.2026 | 164,71 | 168,58 | 164,01 | 167,07 | 1,49% | 48,00 |
| 23.02.2026 | 170,18 | 170,55 | 164,01 | 164,62 | -3,74% | 396,00 |
| 20.02.2026 | 166,05 | 172,10 | 164,15 | 171,01 | 3,15% | 294,00 |
| 19.02.2026 | 164,33 | 166,45 | 162,58 | 165,79 | 0,81% | 199,00 |
| 18.02.2026 | 163,36 | 165,49 | 162,66 | 164,46 | 0,77% | 343,00 |
| 17.02.2026 | 163,15 | 166,25 | 160,63 | 163,20 | 0,06% | 64,00 |
| 16.02.2026 | 162,95 | 163,20 | 162,90 | 163,10 | 0,12% | 32,00 |
| 13.02.2026 | 156,45 | 164,63 | 155,68 | 162,90 | 4,22% | 51,00 |
| 12.02.2026 | 163,95 | 167,85 | 154,98 | 156,30 | -4,55% | 470,00 |
| 11.02.2026 | 163,27 | 168,38 | 162,40 | 163,75 | 0,14% | 1.799,00 |
| 10.02.2026 | 164,65 | 165,58 | 161,95 | 163,52 | -0,64% | 599,00 |
| 09.02.2026 | 170,80 | 171,63 | 163,48 | 164,58 | -3,94% | 240,00 |
| 06.02.2026 | 170,63 | 173,25 | 168,00 | 171,33 | 0,07% | 399,00 |
| 05.02.2026 | 175,98 | 177,13 | 161,73 | 171,20 | -3,32% | 1.222,00 |
| 04.02.2026 | 160,50 | 177,27 | 155,38 | 177,08 | 10,33% | 2.187,00 |
| 03.02.2026 | 157,80 | 161,02 | 155,55 | 160,50 | 1,63% | 284,00 |
| 02.02.2026 | 144,48 | 158,00 | 143,85 | 157,93 | 8,06% | 2.352,00 |
| 30.01.2026 | 144,45 | 146,23 | 142,52 | 146,15 | 1,39% | 325,00 |
| 29.01.2026 | 144,23 | 146,83 | 142,70 | 144,15 | -0,31% | 58,00 |
| 28.01.2026 | 145,70 | 147,55 | 144,40 | 144,60 | -0,21% | 606,00 |
| 27.01.2026 | 146,77 | 147,08 | 143,95 | 144,90 | -1,09% | 201,00 |
| 26.01.2026 | 146,98 | 147,55 | 144,18 | 146,50 | -0,51% | 116,00 |
| 23.01.2026 | 151,90 | 152,30 | 147,15 | 147,25 | -2,93% | 185,00 |
| 22.01.2026 | 152,65 | 154,35 | 150,83 | 151,70 | -0,64% | 78,00 |
| 21.01.2026 | 145,13 | 154,27 | 144,83 | 152,68 | 5,26% | 283,00 |
| 20.01.2026 | 148,95 | 149,60 | 143,27 | 145,05 | -3,48% | 522,00 |
| 19.01.2026 | 150,58 | 151,13 | 150,02 | 150,27 | -0,79% | 103,00 |
| 16.01.2026 | 153,52 | 153,55 | 150,13 | 151,48 | -1,22% | 304,00 |
| 15.01.2026 | 149,18 | 153,80 | 149,13 | 153,35 | 2,92% | 404,00 |
| 14.01.2026 | 147,30 | 150,02 | 145,40 | 149,00 | 1,12% | 149,00 |
| 13.01.2026 | 148,88 | 148,93 | 146,55 | 147,35 | -0,97% | 2.060,00 |
| 12.01.2026 | 148,27 | 149,02 | 145,88 | 148,80 | 0,02% | 684,00 |
| 09.01.2026 | 146,85 | 149,20 | 144,88 | 148,77 | 1,40% | 676,00 |
| 08.01.2026 | 141,83 | 148,33 | 140,75 | 146,73 | 3,40% | 203,00 |
| 07.01.2026 | 144,43 | 146,13 | 141,33 | 141,90 | -1,83% | 518,00 |
| 06.01.2026 | 139,48 | 145,40 | 139,18 | 144,55 | 3,51% | 1.416,00 |
| 05.01.2026 | 136,15 | 141,83 | 135,27 | 139,65 | 2,82% | 682,00 |
| 02.01.2026 | 133,55 | 136,43 | 133,33 | 135,83 | 0,17% | 787,00 |
| 30.12.2025 | 135,55 | 135,75 | 133,77 | 135,60 | 0,04% | 86,00 |
| 29.12.2025 | 135,55 | 137,45 | 133,52 | 135,55 | 0,78% | 143,00 |
| 23.12.2025 | 135,27 | 136,13 | 134,20 | 134,50 | -0,65% | 221,00 |
| 22.12.2025 | 134,27 | 136,50 | 133,35 | 135,38 | 0,78% | 299,00 |
| 19.12.2025 | 135,30 | 137,23 | 131,35 | 134,33 | -0,67% | 206,00 |
| 18.12.2025 | 132,55 | 136,35 | 132,05 | 135,23 | 1,88% | 341,00 |
| 17.12.2025 | 134,13 | 135,38 | 131,75 | 132,73 | -0,64% | 209,00 |
| 16.12.2025 | 133,68 | 135,55 | 131,85 | 133,58 | -0,30% | 418,00 |
| 15.12.2025 | 136,48 | 138,48 | 131,85 | 133,98 | -1,38% | 487,00 |
| 12.12.2025 | 135,63 | 137,38 | 134,73 | 135,85 | 0,24% | 745,00 |
| 11.12.2025 | 134,10 | 138,80 | 133,58 | 135,52 | 0,74% | 699,00 |
| 10.12.2025 | 127,75 | 135,85 | 127,45 | 134,52 | 5,08% | 1.340,00 |
| 09.12.2025 | 130,02 | 131,48 | 127,40 | 128,02 | -1,80% | 2.784,00 |
| 08.12.2025 | 134,02 | 136,27 | 129,98 | 130,38 | -2,16% | 317,00 |
| 05.12.2025 | 131,73 | 134,63 | 131,58 | 133,25 | 1,06% | 364,00 |