144,460$
-0,60%
Echtzeit-Aktienkurs Old Dominion Freight Line Inc.
Bid:
Ask:
Aktienkurse zur Old Dominion Freight Line Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 145,45 | 146,69 | 143,78 | 144,46 | -0,60% | 1.439.725,00 |
| 07.08.2025 | 150,54 | 152,49 | 144,71 | 145,33 | -3,07% | 1.798.170,00 |
| 06.08.2025 | 147,27 | 150,91 | 146,80 | 149,93 | 1,89% | 2.849.110,00 |
| 05.08.2025 | 144,38 | 147,97 | 144,08 | 147,15 | 1,93% | 1.767.125,00 |
| 04.08.2025 | 142,04 | 145,15 | 141,88 | 144,36 | 1,77% | 1.693.580,00 |
| 01.08.2025 | 148,14 | 148,16 | 141,73 | 141,85 | -4,96% | 2.626.592,00 |
| 31.07.2025 | 148,79 | 151,53 | 147,50 | 149,25 | 1,90% | 4.284.630,00 |
| 30.07.2025 | 152,50 | 152,50 | 144,50 | 146,46 | -9,66% | 5.548.501,00 |
| 29.07.2025 | 164,32 | 165,45 | 161,55 | 162,12 | -1,34% | 2.602.043,00 |
| 28.07.2025 | 166,48 | 167,55 | 164,16 | 164,32 | -1,66% | 1.617.955,00 |
| 25.07.2025 | 173,37 | 174,79 | 163,78 | 167,09 | -0,42% | 1.741.420,00 |
| 24.07.2025 | 166,52 | 168,07 | 164,49 | 167,79 | 1,08% | 1.302.079,00 |
| 23.07.2025 | 167,76 | 169,00 | 165,84 | 165,99 | -0,54% | 1.566.509,00 |
| 22.07.2025 | 164,56 | 167,30 | 162,67 | 166,89 | 2,23% | 1.228.837,00 |
| 21.07.2025 | 162,82 | 165,86 | 162,25 | 163,25 | 0,72% | 1.075.247,00 |
| 18.07.2025 | 165,51 | 165,68 | 160,45 | 162,09 | -0,09% | 1.545.840,00 |
| 17.07.2025 | 161,02 | 163,88 | 160,83 | 162,23 | 0,87% | 1.769.173,00 |
| 16.07.2025 | 163,68 | 164,50 | 159,20 | 160,83 | -0,32% | 1.450.456,00 |
| 15.07.2025 | 166,64 | 166,81 | 161,20 | 161,35 | -2,64% | 1.139.737,00 |
| 14.07.2025 | 166,52 | 167,60 | 164,48 | 165,73 | -1,19% | 1.017.091,00 |
| 11.07.2025 | 169,70 | 170,53 | 167,27 | 167,73 | -1,98% | 1.137.546,00 |
| 10.07.2025 | 168,00 | 173,26 | 167,35 | 171,12 | 1,85% | 1.262.140,00 |
| 09.07.2025 | 167,50 | 169,12 | 166,30 | 168,01 | 0,38% | 896.409,00 |
| 08.07.2025 | 164,09 | 169,38 | 163,86 | 167,38 | 1,87% | 1.970.980,00 |
| 07.07.2025 | 169,75 | 170,66 | 163,63 | 164,31 | -3,93% | 1.496.497,00 |
| 03.07.2025 | 170,51 | 172,62 | 169,77 | 171,03 | 0,69% | 1.369.300,00 |
| 02.07.2025 | 168,64 | 171,06 | 166,95 | 169,85 | 0,83% | 1.464.841,00 |
| 01.07.2025 | 162,05 | 172,24 | 160,57 | 168,45 | 3,79% | 2.075.078,00 |
| 30.06.2025 | 163,82 | 164,45 | 161,32 | 162,30 | -0,84% | 1.884.483,00 |
| 27.06.2025 | 161,57 | 164,16 | 161,36 | 163,68 | 1,67% | 5.591.853,00 |
| 26.06.2025 | 160,93 | 162,16 | 159,93 | 160,99 | 0,40% | 1.658.787,00 |
| 25.06.2025 | 161,88 | 162,08 | 159,13 | 160,35 | -1,00% | 1.400.403,00 |
| 24.06.2025 | 162,22 | 163,77 | 161,46 | 161,97 | 0,38% | 1.177.240,00 |
| 23.06.2025 | 155,87 | 161,44 | 155,05 | 161,36 | 3,13% | 1.251.499,00 |
| 20.06.2025 | 157,24 | 159,31 | 155,55 | 156,46 | 0,28% | 2.541.510,00 |
| 18.06.2025 | 156,82 | 158,91 | 155,72 | 156,03 | -0,41% | 1.281.213,00 |
| 17.06.2025 | 160,50 | 160,50 | 156,06 | 156,67 | -1,74% | 1.294.830,00 |
| 16.06.2025 | 161,20 | 161,40 | 158,25 | 159,45 | -0,46% | 1.965.379,00 |
| 13.06.2025 | 160,16 | 161,99 | 159,65 | 160,18 | -1,37% | 1.530.288,00 |
| 12.06.2025 | 161,48 | 163,05 | 159,41 | 162,41 | 0,19% | 1.056.252,00 |
| 11.06.2025 | 168,53 | 170,26 | 161,57 | 162,11 | -3,44% | 1.704.826,00 |
| 10.06.2025 | 163,87 | 168,14 | 162,93 | 167,89 | 3,50% | 1.799.201,00 |
| 09.06.2025 | 161,11 | 163,89 | 159,42 | 162,21 | 1,17% | 1.198.888,00 |
| 06.06.2025 | 162,55 | 163,32 | 159,74 | 160,33 | 0,41% | 1.231.222,00 |
| 05.06.2025 | 160,14 | 161,53 | 157,94 | 159,68 | -1,12% | 1.316.386,00 |
| 04.06.2025 | 162,37 | 163,19 | 160,01 | 161,49 | -0,94% | 1.311.542,00 |
| 03.06.2025 | 159,61 | 163,52 | 158,28 | 163,03 | 1,89% | 1.350.831,00 |
| 02.06.2025 | 161,95 | 161,96 | 157,26 | 160,00 | -0,11% | 1.560.744,00 |
| 30.05.2025 | 161,85 | 162,45 | 158,96 | 160,17 | -1,14% | 2.857.123,00 |
| 29.05.2025 | 163,92 | 164,08 | 160,91 | 162,01 | -0,26% | 1.299.771,00 |
| 28.05.2025 | 165,00 | 165,13 | 162,16 | 162,43 | -1,08% | 1.014.347,00 |
| 27.05.2025 | 164,71 | 164,71 | 161,07 | 164,21 | 1,64% | 1.803.521,00 |
| 23.05.2025 | 159,67 | 162,65 | 158,57 | 161,56 | -1,25% | 896.068,00 |
| 22.05.2025 | 164,13 | 164,56 | 162,34 | 163,60 | -0,36% | 1.264.149,00 |
| 21.05.2025 | 166,94 | 168,65 | 164,16 | 164,19 | -3,19% | 2.045.646,00 |
| 20.05.2025 | 170,40 | 171,72 | 168,81 | 169,60 | -1,17% | 1.875.697,00 |
| 19.05.2025 | 168,99 | 172,39 | 167,84 | 171,61 | 0,19% | 2.106.718,00 |
| 16.05.2025 | 171,19 | 171,54 | 168,95 | 171,28 | 0,79% | 1.084.465,00 |
| 15.05.2025 | 170,55 | 171,33 | 168,80 | 169,93 | -1,00% | 1.652.115,00 |
| 14.05.2025 | 170,47 | 172,00 | 168,37 | 171,65 | 0,18% | 1.470.375,00 |
| 13.05.2025 | 175,96 | 176,37 | 171,24 | 171,34 | -2,69% | 1.837.480,00 |
| 12.05.2025 | 169,86 | 176,85 | 168,00 | 176,07 | 11,24% | 3.595.913,00 |
| 09.05.2025 | 159,75 | 160,29 | 157,34 | 158,28 | -1,15% | 1.056.595,00 |
| 08.05.2025 | 156,10 | 161,43 | 155,54 | 160,12 | 2,91% | 1.733.151,00 |
| 07.05.2025 | 153,96 | 156,50 | 153,96 | 155,59 | 1,46% | 1.173.939,00 |
| 06.05.2025 | 154,00 | 155,64 | 152,52 | 153,35 | -1,84% | 1.012.344,00 |
| 05.05.2025 | 156,89 | 158,73 | 156,06 | 156,23 | -1,13% | 1.272.152,00 |
| 02.05.2025 | 153,00 | 160,82 | 152,25 | 158,01 | 4,95% | 2.628.116,00 |
| 01.05.2025 | 152,86 | 154,19 | 149,61 | 150,56 | -1,77% | 2.153.662,00 |
| 30.04.2025 | 149,15 | 153,66 | 146,37 | 153,28 | 2,43% | 2.958.826,00 |
| 29.04.2025 | 147,96 | 150,04 | 146,57 | 149,65 | 0,44% | 2.026.262,00 |
| 28.04.2025 | 147,01 | 149,53 | 145,79 | 149,00 | 1,54% | 2.699.025,00 |
| 25.04.2025 | 149,28 | 151,52 | 144,90 | 146,74 | -7,65% | 4.094.902,00 |
| 24.04.2025 | 151,66 | 159,18 | 150,90 | 158,90 | 3,70% | 1.834.905,00 |
| 23.04.2025 | 159,12 | 167,89 | 151,60 | 153,23 | 0,76% | 3.069.909,00 |
| 22.04.2025 | 150,27 | 153,17 | 148,64 | 152,07 | 1,47% | 1.840.270,00 |
| 21.04.2025 | 151,47 | 152,74 | 147,05 | 149,87 | -2,52% | 1.791.328,00 |
| 17.04.2025 | 149,39 | 154,83 | 149,05 | 153,75 | 3,99% | 1.456.548,00 |
| 16.04.2025 | 151,07 | 151,89 | 145,90 | 147,85 | -3,27% | 1.927.977,00 |
| 15.04.2025 | 155,30 | 156,48 | 151,47 | 152,85 | -1,46% | 1.001.757,00 |
| 14.04.2025 | 154,28 | 155,85 | 151,95 | 155,11 | 1,89% | 1.189.184,00 |
| 11.04.2025 | 154,82 | 154,82 | 146,14 | 152,23 | -2,88% | 2.640.983,00 |
| 10.04.2025 | 161,96 | 161,96 | 152,23 | 156,75 | -5,28% | 2.180.919,00 |
| 09.04.2025 | 146,84 | 166,21 | 145,79 | 165,49 | 11,56% | 3.158.556,00 |
| 08.04.2025 | 157,41 | 157,45 | 146,32 | 148,34 | -2,03% | 1.878.193,00 |
| 07.04.2025 | 152,27 | 159,86 | 145,96 | 151,41 | -0,43% | 2.779.554,00 |
| 04.04.2025 | 153,17 | 155,78 | 147,05 | 152,06 | -2,37% | 3.326.641,00 |
| 03.04.2025 | 162,53 | 165,62 | 153,02 | 155,75 | -8,44% | 2.683.791,00 |
| 02.04.2025 | 164,66 | 170,58 | 164,47 | 170,10 | 1,80% | 905.220,00 |
| 01.04.2025 | 163,67 | 168,00 | 163,02 | 167,09 | 0,99% | 1.219.403,00 |
| 31.03.2025 | 162,05 | 166,62 | 162,05 | 165,45 | 0,36% | 1.608.374,00 |
| 28.03.2025 | 169,61 | 169,93 | 164,72 | 164,85 | -3,16% | 1.285.993,00 |
| 27.03.2025 | 168,77 | 171,54 | 168,36 | 170,23 | 0,92% | 1.260.170,00 |
| 26.03.2025 | 167,55 | 169,48 | 166,92 | 168,67 | 0,64% | 1.423.180,00 |
| 25.03.2025 | 170,12 | 170,72 | 167,09 | 167,60 | -1,44% | 1.478.569,00 |
| 24.03.2025 | 167,61 | 170,66 | 167,48 | 170,05 | 2,92% | 1.302.653,00 |
| 21.03.2025 | 158,31 | 165,37 | 157,67 | 165,22 | 2,54% | 3.630.657,00 |
| 20.03.2025 | 160,91 | 163,41 | 160,37 | 161,13 | -0,81% | 1.585.686,00 |
| 19.03.2025 | 162,09 | 163,42 | 159,50 | 162,44 | 0,22% | 1.646.474,00 |
| 18.03.2025 | 165,34 | 166,37 | 160,49 | 162,08 | -2,43% | 1.148.225,00 |