192,610$
0,66%
Echtzeit-Aktienkurs Old Dominion Freight Line Inc.
Bid:
Ask:
Aktienkurse zur Old Dominion Freight Line Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 190,98 | 193,80 | 190,08 | 192,61 | 0,66% | 989.087,00 |
| 12.09.2024 | 189,75 | 191,69 | 187,34 | 191,35 | 1,32% | 767.214,00 |
| 11.09.2024 | 190,49 | 190,55 | 182,80 | 188,86 | -1,20% | 1.144.789,00 |
| 10.09.2024 | 190,28 | 191,72 | 188,28 | 191,16 | 0,74% | 1.001.642,00 |
| 09.09.2024 | 185,98 | 190,99 | 185,77 | 189,75 | 2,67% | 1.305.756,00 |
| 06.09.2024 | 186,29 | 187,41 | 182,86 | 184,82 | -0,68% | 1.420.279,00 |
| 05.09.2024 | 187,21 | 187,78 | 179,82 | 186,08 | -4,89% | 2.457.035,00 |
| 04.09.2024 | 198,14 | 199,40 | 194,30 | 195,64 | 0,44% | 1.098.146,00 |
| 03.09.2024 | 191,57 | 196,38 | 189,96 | 194,79 | 1,03% | 1.164.425,00 |
| 30.08.2024 | 192,05 | 193,10 | 188,60 | 192,80 | 0,35% | 1.451.649,00 |
| 29.08.2024 | 195,00 | 195,63 | 191,12 | 192,12 | -1,07% | 873.308,00 |
| 28.08.2024 | 192,84 | 195,43 | 192,08 | 194,20 | 0,69% | 740.818,00 |
| 27.08.2024 | 198,08 | 198,97 | 191,54 | 192,86 | -3,14% | 1.031.510,00 |
| 26.08.2024 | 204,16 | 205,09 | 198,71 | 199,11 | -2,29% | 689.486,00 |
| 23.08.2024 | 201,87 | 204,77 | 201,03 | 203,77 | 1,38% | 579.797,00 |
| 22.08.2024 | 202,98 | 205,11 | 199,70 | 200,99 | -0,94% | 703.147,00 |
| 21.08.2024 | 200,59 | 203,22 | 199,35 | 202,90 | 2,09% | 913.255,00 |
| 20.08.2024 | 199,75 | 201,96 | 198,53 | 198,75 | -0,70% | 901.968,00 |
| 19.08.2024 | 200,17 | 200,92 | 198,30 | 200,16 | 0,00% | 755.089,00 |
| 16.08.2024 | 194,78 | 200,49 | 194,78 | 200,17 | 1,54% | 1.183.681,00 |
| 15.08.2024 | 197,62 | 201,56 | 196,64 | 197,14 | 2,15% | 1.300.233,00 |
| 14.08.2024 | 195,02 | 197,78 | 192,09 | 193,00 | -1,04% | 819.568,00 |
| 13.08.2024 | 191,20 | 195,29 | 190,85 | 195,02 | 2,31% | 1.086.870,00 |
| 12.08.2024 | 193,37 | 193,84 | 189,21 | 190,62 | -1,35% | 1.500.547,00 |
| 09.08.2024 | 196,02 | 197,47 | 190,79 | 193,23 | -1,41% | 2.168.370,00 |
| 08.08.2024 | 195,71 | 197,88 | 192,70 | 196,00 | 1,48% | 2.503.875,00 |
| 07.08.2024 | 198,37 | 199,23 | 193,12 | 193,15 | -2,38% | 2.255.608,00 |
| 06.08.2024 | 195,00 | 202,65 | 194,50 | 197,86 | 1,80% | 1.528.318,00 |
| 05.08.2024 | 190,66 | 198,37 | 187,00 | 194,36 | -0,40% | 1.384.347,00 |
| 02.08.2024 | 199,37 | 200,00 | 191,10 | 195,15 | -3,96% | 1.845.958,00 |
| 01.08.2024 | 210,71 | 216,54 | 202,57 | 203,20 | -3,32% | 1.771.852,00 |
| 31.07.2024 | 206,19 | 214,23 | 205,61 | 210,18 | 2,50% | 1.612.999,00 |
| 30.07.2024 | 203,29 | 208,00 | 203,29 | 205,05 | 1,76% | 1.029.080,00 |
| 29.07.2024 | 203,61 | 206,80 | 200,49 | 201,50 | -0,70% | 1.266.334,00 |
| 26.07.2024 | 200,00 | 206,97 | 199,42 | 202,93 | -1,38% | 2.199.544,00 |
| 25.07.2024 | 194,65 | 210,52 | 194,65 | 205,78 | 5,66% | 2.817.873,00 |
| 24.07.2024 | 197,14 | 200,56 | 182,86 | 194,76 | 0,47% | 3.042.169,00 |
| 23.07.2024 | 193,85 | 196,15 | 192,66 | 193,85 | -0,75% | 1.810.405,00 |
| 22.07.2024 | 197,59 | 199,29 | 192,88 | 195,31 | -0,08% | 1.330.083,00 |
| 19.07.2024 | 195,73 | 197,38 | 193,61 | 195,47 | 0,01% | 1.228.264,00 |
| 18.07.2024 | 198,68 | 200,04 | 193,89 | 195,46 | -1,62% | 1.579.734,00 |
| 17.07.2024 | 202,06 | 204,35 | 198,67 | 198,67 | -2,54% | 2.002.603,00 |
| 16.07.2024 | 195,77 | 204,12 | 195,77 | 203,84 | 4,36% | 1.958.459,00 |
| 15.07.2024 | 190,36 | 197,77 | 190,00 | 195,33 | 2,69% | 1.716.778,00 |
| 12.07.2024 | 187,46 | 193,57 | 187,46 | 190,22 | 1,86% | 1.831.795,00 |
| 11.07.2024 | 183,17 | 187,70 | 182,64 | 186,75 | 2,54% | 1.279.091,00 |
| 10.07.2024 | 179,03 | 182,32 | 177,84 | 182,12 | 2,08% | 1.342.450,00 |
| 09.07.2024 | 181,32 | 181,50 | 177,42 | 178,41 | -1,46% | 1.151.593,00 |
| 08.07.2024 | 182,17 | 183,10 | 177,99 | 181,06 | -0,94% | 1.564.786,00 |
| 05.07.2024 | 182,05 | 183,68 | 180,87 | 182,77 | 0,49% | 1.195.267,00 |
| 03.07.2024 | 182,86 | 184,21 | 181,26 | 181,87 | -0,16% | 919.779,00 |
| 02.07.2024 | 179,06 | 182,69 | 178,30 | 182,17 | 1,94% | 2.326.248,00 |
| 01.07.2024 | 176,16 | 180,59 | 175,65 | 178,70 | 1,19% | 1.862.426,00 |
| 28.06.2024 | 176,00 | 178,42 | 174,97 | 176,60 | 1,28% | 2.967.020,00 |
| 27.06.2024 | 175,92 | 177,20 | 173,65 | 174,37 | -0,93% | 1.146.650,00 |
| 26.06.2024 | 175,61 | 178,62 | 174,98 | 176,01 | 0,66% | 1.204.047,00 |
| 25.06.2024 | 173,77 | 175,72 | 172,45 | 174,85 | -0,71% | 1.246.398,00 |
| 24.06.2024 | 174,89 | 178,84 | 174,05 | 176,10 | 0,69% | 1.271.991,00 |
| 21.06.2024 | 175,88 | 176,48 | 173,11 | 174,90 | 0,13% | 1.305.928,00 |
| 20.06.2024 | 174,22 | 176,81 | 173,30 | 174,67 | 0,79% | 1.413.760,00 |
| 18.06.2024 | 173,93 | 174,69 | 172,02 | 173,30 | -0,36% | 1.516.547,00 |
| 17.06.2024 | 171,48 | 174,11 | 170,93 | 173,92 | 0,68% | 1.657.840,00 |
| 14.06.2024 | 171,55 | 173,12 | 166,83 | 172,74 | -0,10% | 2.147.306,00 |
| 13.06.2024 | 173,62 | 173,68 | 169,82 | 172,91 | -1,05% | 1.114.942,00 |
| 12.06.2024 | 174,76 | 178,35 | 173,89 | 174,75 | 0,48% | 1.286.694,00 |
| 11.06.2024 | 170,01 | 174,13 | 168,77 | 173,91 | 1,61% | 1.808.142,00 |
| 10.06.2024 | 167,71 | 171,97 | 167,22 | 171,15 | 1,55% | 1.540.925,00 |
| 07.06.2024 | 168,16 | 170,25 | 165,89 | 168,53 | -0,77% | 1.500.954,00 |
| 06.06.2024 | 171,12 | 171,29 | 165,49 | 169,84 | -3,34% | 2.682.659,00 |
| 05.06.2024 | 172,67 | 177,58 | 172,67 | 175,70 | 2,07% | 1.565.480,00 |
| 04.06.2024 | 177,10 | 182,00 | 171,96 | 172,14 | 1,66% | 2.961.732,00 |
| 03.06.2024 | 176,53 | 177,99 | 168,25 | 169,33 | -3,43% | 2.209.799,00 |
| 31.05.2024 | 173,00 | 175,41 | 171,99 | 175,35 | 1,33% | 1.546.068,00 |
| 30.05.2024 | 170,91 | 174,08 | 170,57 | 173,04 | 0,97% | 1.653.689,00 |
| 29.05.2024 | 171,22 | 173,10 | 170,56 | 171,37 | -1,12% | 1.434.536,00 |
| 28.05.2024 | 171,95 | 173,75 | 170,34 | 173,31 | 0,14% | 2.143.623,00 |
| 24.05.2024 | 172,33 | 173,96 | 170,96 | 173,06 | 0,87% | 1.852.339,00 |
| 23.05.2024 | 172,49 | 172,49 | 169,76 | 171,57 | -0,53% | 1.995.097,00 |
| 22.05.2024 | 175,00 | 175,79 | 172,25 | 172,49 | -1,69% | 2.957.132,00 |
| 21.05.2024 | 178,85 | 179,17 | 174,71 | 175,46 | -1,96% | 2.640.427,00 |
| 20.05.2024 | 183,00 | 183,00 | 178,69 | 178,97 | -2,24% | 1.417.255,00 |
| 17.05.2024 | 182,17 | 184,93 | 181,19 | 183,07 | 0,49% | 2.092.456,00 |
| 16.05.2024 | 183,30 | 184,32 | 180,87 | 182,17 | -0,95% | 1.924.810,00 |
| 15.05.2024 | 183,87 | 185,75 | 182,37 | 183,92 | 1,09% | 2.405.537,00 |
| 14.05.2024 | 184,35 | 185,96 | 180,42 | 181,94 | -0,04% | 2.147.445,00 |
| 13.05.2024 | 185,30 | 185,91 | 181,87 | 182,02 | -1,63% | 1.522.483,00 |
| 10.05.2024 | 183,41 | 186,65 | 183,41 | 185,04 | 1,03% | 1.112.269,00 |
| 09.05.2024 | 182,00 | 187,37 | 181,92 | 183,16 | 0,80% | 1.639.094,00 |
| 08.05.2024 | 186,00 | 186,79 | 181,68 | 181,70 | -1,67% | 1.206.230,00 |
| 07.05.2024 | 181,57 | 185,60 | 181,19 | 184,79 | 2,56% | 1.719.046,00 |
| 06.05.2024 | 185,32 | 185,77 | 179,77 | 180,18 | -2,64% | 2.067.793,00 |
| 03.05.2024 | 185,05 | 189,60 | 184,33 | 185,06 | 0,87% | 1.628.711,00 |
| 02.05.2024 | 184,25 | 185,26 | 181,79 | 183,47 | 0,57% | 1.148.612,00 |
| 01.05.2024 | 180,25 | 186,19 | 179,20 | 182,43 | 0,40% | 1.881.883,00 |
| 30.04.2024 | 183,48 | 184,70 | 180,81 | 181,71 | -1,37% | 1.494.019,00 |
| 29.04.2024 | 183,37 | 186,98 | 180,72 | 184,24 | 1,00% | 2.356.937,00 |
| 26.04.2024 | 184,26 | 191,49 | 181,30 | 182,42 | -7,24% | 3.464.853,00 |
| 25.04.2024 | 196,76 | 198,78 | 192,30 | 196,66 | 0,82% | 2.569.409,00 |
| 24.04.2024 | 208,00 | 216,94 | 188,99 | 195,06 | -11,05% | 4.476.897,00 |
| 23.04.2024 | 210,99 | 220,32 | 210,99 | 219,28 | 3,63% | 1.241.323,00 |