185,510$
-4,60%
Echtzeit-Aktienkurs Old Dominion Freight Line Inc.
Bid:
Ask:
Aktienkurse zur Old Dominion Freight Line Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.02.2026 | 198,79 | 199,75 | 183,87 | 185,51 | -4,60% | 6.267.357,00 |
| 11.02.2026 | 194,70 | 200,00 | 194,20 | 194,46 | -0,02% | 2.392.766,00 |
| 10.02.2026 | 195,32 | 196,91 | 192,94 | 194,49 | -0,83% | 2.595.120,00 |
| 09.02.2026 | 201,43 | 202,82 | 194,88 | 196,11 | -3,14% | 2.294.536,00 |
| 06.02.2026 | 198,32 | 204,84 | 198,32 | 202,47 | 0,16% | 2.895.190,00 |
| 05.02.2026 | 200,02 | 206,43 | 198,00 | 202,14 | -3,07% | 4.224.574,00 |
| 04.02.2026 | 191,45 | 208,74 | 189,93 | 208,54 | 9,89% | 6.484.137,00 |
| 03.02.2026 | 185,00 | 190,25 | 184,38 | 189,77 | 1,96% | 3.140.044,00 |
| 02.02.2026 | 173,33 | 186,33 | 173,33 | 186,13 | 7,50% | 3.684.534,00 |
| 30.01.2026 | 171,05 | 173,30 | 170,00 | 173,15 | 0,32% | 2.216.432,00 |
| 29.01.2026 | 173,36 | 175,23 | 170,61 | 172,59 | -0,06% | 1.491.863,00 |
| 28.01.2026 | 175,06 | 175,75 | 172,56 | 172,70 | -1,00% | 1.952.402,00 |
| 27.01.2026 | 173,53 | 175,79 | 173,07 | 174,44 | 0,26% | 1.206.805,00 |
| 26.01.2026 | 173,93 | 174,49 | 171,09 | 173,99 | -2,39% | 1.413.936,00 |
| 22.01.2026 | 179,19 | 181,25 | 177,08 | 178,25 | -0,08% | 1.650.435,00 |
| 21.01.2026 | 172,01 | 180,27 | 171,37 | 178,40 | 4,94% | 2.209.392,00 |
| 20.01.2026 | 171,86 | 173,55 | 168,00 | 170,00 | -3,22% | 3.021.481,00 |
| 16.01.2026 | 176,83 | 178,59 | 174,06 | 175,65 | -1,44% | 2.495.001,00 |
| 15.01.2026 | 174,15 | 178,56 | 173,92 | 178,21 | 2,71% | 2.099.732,00 |
| 14.01.2026 | 170,74 | 174,92 | 169,38 | 173,50 | 1,08% | 1.707.678,00 |
| 13.01.2026 | 173,12 | 173,63 | 170,73 | 171,65 | -1,11% | 1.362.598,00 |
| 12.01.2026 | 171,24 | 173,93 | 170,33 | 173,57 | 0,25% | 1.896.370,00 |
| 09.01.2026 | 171,60 | 173,68 | 169,59 | 173,13 | 1,20% | 1.787.583,00 |
| 08.01.2026 | 164,03 | 172,80 | 163,75 | 171,07 | 3,23% | 2.283.313,00 |
| 07.01.2026 | 169,08 | 170,40 | 165,23 | 165,72 | -1,89% | 1.856.588,00 |
| 06.01.2026 | 164,00 | 170,00 | 163,62 | 168,91 | 3,16% | 2.037.459,00 |
| 05.01.2026 | 159,02 | 165,95 | 158,16 | 163,73 | 2,85% | 1.824.523,00 |
| 02.01.2026 | 157,75 | 160,15 | 156,00 | 159,19 | 1,52% | 1.891.115,00 |
| 31.12.2025 | 158,66 | 159,10 | 156,66 | 156,80 | -1,58% | 1.232.805,00 |
| 30.12.2025 | 159,04 | 160,78 | 158,35 | 159,31 | -0,16% | 1.427.046,00 |
| 29.12.2025 | 159,68 | 161,50 | 158,55 | 159,56 | 0,04% | 1.523.400,00 |
| 26.12.2025 | 158,66 | 159,62 | 158,04 | 159,49 | 0,08% | 702.478,00 |
| 24.12.2025 | 158,69 | 159,88 | 158,32 | 159,36 | 0,47% | 795.143,00 |
| 23.12.2025 | 158,62 | 159,45 | 158,17 | 158,62 | -0,43% | 1.169.109,00 |
| 22.12.2025 | 158,40 | 160,46 | 157,00 | 159,30 | 1,28% | 1.540.737,00 |
| 19.12.2025 | 158,15 | 158,15 | 153,89 | 157,29 | -0,80% | 4.431.290,00 |
| 18.12.2025 | 156,91 | 160,10 | 156,31 | 158,56 | 1,84% | 2.319.859,00 |
| 17.12.2025 | 156,13 | 159,04 | 154,82 | 155,69 | -0,82% | 2.271.374,00 |
| 16.12.2025 | 158,78 | 159,30 | 154,86 | 156,97 | -0,29% | 2.200.518,00 |
| 15.12.2025 | 160,14 | 160,90 | 154,88 | 157,43 | -1,29% | 2.593.233,00 |
| 12.12.2025 | 159,12 | 161,24 | 158,02 | 159,49 | 0,36% | 2.249.606,00 |
| 11.12.2025 | 157,13 | 163,19 | 157,13 | 158,92 | 1,02% | 3.656.282,00 |
| 10.12.2025 | 149,32 | 158,79 | 148,49 | 157,32 | 5,66% | 2.990.969,00 |
| 09.12.2025 | 151,79 | 151,87 | 147,86 | 148,89 | -1,84% | 1.673.891,00 |
| 08.12.2025 | 157,03 | 157,03 | 151,20 | 151,68 | -2,24% | 3.441.250,00 |
| 05.12.2025 | 153,03 | 156,73 | 153,03 | 155,15 | 1,07% | 2.829.664,00 |
| 04.12.2025 | 151,69 | 154,03 | 150,90 | 153,51 | 1,70% | 4.582.256,00 |
| 03.12.2025 | 142,30 | 151,05 | 141,50 | 150,95 | 6,71% | 4.427.932,00 |
| 02.12.2025 | 139,50 | 142,45 | 137,96 | 141,46 | 1,22% | 2.264.133,00 |
| 01.12.2025 | 136,39 | 143,27 | 136,00 | 139,75 | 3,30% | 2.553.274,00 |
| 28.11.2025 | 135,75 | 136,38 | 134,40 | 135,29 | 0,28% | 587.556,00 |
| 26.11.2025 | 133,45 | 136,13 | 133,44 | 134,91 | 0,43% | 1.460.164,00 |
| 25.11.2025 | 132,33 | 135,08 | 132,32 | 134,33 | 1,51% | 2.053.746,00 |
| 24.11.2025 | 133,95 | 134,05 | 131,75 | 132,33 | 4,83% | 2.608.290,00 |
| 20.11.2025 | 128,24 | 130,52 | 126,01 | 126,23 | -1,00% | 2.198.966,00 |
| 19.11.2025 | 130,80 | 130,95 | 126,57 | 127,51 | -2,39% | 1.960.946,00 |
| 18.11.2025 | 129,20 | 132,49 | 128,51 | 130,63 | 0,57% | 2.014.350,00 |
| 17.11.2025 | 132,15 | 132,77 | 129,37 | 129,89 | -4,10% | 1.964.786,00 |
| 13.11.2025 | 138,01 | 139,63 | 134,67 | 135,45 | -2,46% | 1.812.968,00 |
| 12.11.2025 | 139,44 | 141,52 | 138,69 | 138,86 | -0,47% | 1.487.630,00 |
| 11.11.2025 | 137,86 | 140,01 | 136,26 | 139,51 | 1,27% | 1.548.797,00 |
| 10.11.2025 | 139,91 | 140,25 | 135,59 | 137,76 | -1,53% | 1.553.326,00 |
| 07.11.2025 | 137,19 | 140,19 | 135,91 | 139,90 | 1,61% | 2.051.241,00 |
| 06.11.2025 | 139,89 | 140,42 | 137,46 | 137,69 | -2,19% | 2.846.718,00 |
| 05.11.2025 | 140,47 | 143,37 | 138,26 | 140,78 | -0,41% | 2.350.392,00 |
| 04.11.2025 | 136,75 | 141,96 | 135,21 | 141,36 | 2,80% | 2.584.920,00 |
| 03.11.2025 | 140,22 | 140,50 | 135,12 | 137,51 | -2,07% | 2.448.380,00 |
| 31.10.2025 | 136,40 | 141,27 | 134,58 | 140,42 | 2,31% | 2.372.779,00 |
| 30.10.2025 | 136,32 | 140,20 | 134,84 | 137,25 | 0,82% | 2.758.599,00 |
| 29.10.2025 | 142,03 | 146,99 | 134,03 | 136,13 | 0,03% | 4.266.842,00 |
| 28.10.2025 | 138,00 | 138,24 | 135,77 | 136,09 | -0,47% | 2.060.713,00 |
| 27.10.2025 | 136,26 | 137,74 | 134,34 | 136,73 | 0,45% | 2.082.465,00 |
| 24.10.2025 | 137,85 | 138,14 | 135,86 | 136,12 | 0,19% | 1.145.489,00 |
| 23.10.2025 | 140,55 | 141,25 | 134,43 | 135,86 | -3,66% | 2.087.611,00 |
| 22.10.2025 | 143,09 | 144,91 | 140,72 | 141,02 | -2,31% | 1.602.410,00 |
| 21.10.2025 | 140,14 | 145,00 | 139,74 | 144,36 | 2,59% | 1.632.815,00 |
| 20.10.2025 | 138,58 | 142,31 | 137,68 | 140,71 | 1,93% | 1.946.710,00 |
| 17.10.2025 | 138,73 | 138,95 | 136,00 | 138,04 | -0,04% | 1.675.520,00 |
| 16.10.2025 | 139,89 | 140,49 | 135,50 | 138,10 | 2,25% | 2.307.552,00 |
| 15.10.2025 | 135,46 | 137,87 | 134,78 | 135,06 | -0,28% | 1.855.250,00 |
| 14.10.2025 | 134,71 | 137,48 | 134,03 | 135,44 | -0,54% | 2.623.194,00 |
| 13.10.2025 | 135,56 | 137,90 | 135,25 | 136,18 | 1,39% | 1.277.856,00 |
| 10.10.2025 | 141,85 | 142,69 | 134,20 | 134,31 | -4,93% | 2.117.648,00 |
| 09.10.2025 | 144,50 | 144,88 | 140,10 | 141,28 | -2,42% | 2.002.042,00 |
| 08.10.2025 | 140,64 | 146,94 | 139,54 | 144,78 | 2,42% | 2.240.854,00 |
| 07.10.2025 | 142,64 | 144,61 | 140,29 | 141,36 | -1,02% | 1.474.188,00 |
| 06.10.2025 | 141,52 | 145,08 | 140,04 | 142,82 | 1,58% | 1.475.506,00 |
| 02.10.2025 | 138,99 | 141,60 | 137,99 | 140,60 | 0,98% | 1.500.150,00 |
| 01.10.2025 | 139,35 | 140,64 | 136,82 | 139,24 | -1,09% | 2.305.559,00 |
| 30.09.2025 | 140,00 | 141,20 | 138,07 | 140,78 | -0,18% | 2.346.073,00 |
| 29.09.2025 | 139,64 | 141,50 | 136,60 | 141,04 | 1,77% | 2.599.453,00 |
| 26.09.2025 | 140,62 | 143,40 | 133,69 | 138,59 | -1,31% | 3.876.070,00 |
| 25.09.2025 | 141,16 | 142,21 | 139,66 | 140,43 | -0,45% | 1.921.611,00 |
| 24.09.2025 | 139,07 | 142,21 | 139,07 | 141,06 | 1,23% | 1.666.916,00 |
| 23.09.2025 | 139,08 | 141,62 | 138,66 | 139,34 | 0,30% | 1.534.538,00 |
| 22.09.2025 | 140,83 | 140,83 | 138,66 | 138,93 | -1,35% | 2.093.006,00 |
| 19.09.2025 | 142,85 | 142,96 | 140,09 | 140,83 | -1,10% | 4.145.376,00 |
| 18.09.2025 | 142,27 | 144,48 | 141,12 | 142,39 | 0,42% | 2.208.064,00 |
| 17.09.2025 | 146,67 | 149,88 | 141,54 | 141,79 | -3,56% | 1.972.304,00 |
| 16.09.2025 | 145,80 | 147,39 | 144,63 | 147,02 | 1,22% | 1.700.150,00 |