144,350€
-0,74%
Echtzeit-Aktienkurs Old Dominion Freight Line
Bid:
Ask:
Aktienkurse zur Old Dominion Freight Line Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 144,68 | 144,83 | 144,05 | 144,30 | -0,77% | - |
| 03.07.2025 | 144,20 | 146,85 | 143,80 | 145,43 | 1,06% | - |
| 02.07.2025 | 144,48 | 148,48 | 141,38 | 143,90 | 0,75% | - |
| 01.07.2025 | 137,63 | 146,83 | 135,48 | 142,83 | 3,63% | - |
| 30.06.2025 | 140,48 | 140,80 | 136,85 | 137,83 | -1,43% | - |
| 27.06.2025 | 138,02 | 140,43 | 137,30 | 139,83 | 1,64% | - |
| 26.06.2025 | 137,50 | 138,85 | 135,90 | 137,58 | 0,05% | - |
| 25.06.2025 | 139,55 | 140,68 | 136,27 | 137,50 | -1,43% | - |
| 24.06.2025 | 139,98 | 141,55 | 138,50 | 139,50 | 0,11% | - |
| 23.06.2025 | 135,63 | 139,48 | 134,75 | 139,35 | 2,61% | - |
| 20.06.2025 | 134,83 | 139,00 | 134,33 | 135,80 | 1,17% | - |
| 19.06.2025 | 135,80 | 135,88 | 134,23 | 134,23 | -1,27% | - |
| 18.06.2025 | 136,27 | 138,55 | 135,20 | 135,95 | -0,31% | - |
| 17.06.2025 | 137,40 | 139,10 | 135,88 | 136,38 | -1,16% | - |
| 16.06.2025 | 138,80 | 139,83 | 136,05 | 137,98 | -0,49% | - |
| 13.06.2025 | 138,95 | 141,00 | 138,23 | 138,65 | -1,18% | - |
| 12.06.2025 | 140,40 | 141,35 | 136,85 | 140,30 | -0,64% | - |
| 11.06.2025 | 146,65 | 148,98 | 140,05 | 141,20 | -3,91% | - |
| 10.06.2025 | 141,85 | 147,40 | 141,43 | 146,95 | 3,43% | - |
| 09.06.2025 | 140,40 | 143,35 | 139,33 | 142,08 | 1,01% | - |
| 06.06.2025 | 140,05 | 144,05 | 139,55 | 140,65 | 0,75% | 11,00 |
| 05.06.2025 | 141,50 | 141,90 | 137,15 | 139,60 | -1,36% | - |
| 04.06.2025 | 143,18 | 143,98 | 139,52 | 141,52 | -1,32% | - |
| 03.06.2025 | 139,65 | 144,18 | 138,60 | 143,43 | 2,57% | - |
| 02.06.2025 | 140,23 | 142,00 | 136,93 | 139,83 | -0,82% | - |
| 30.05.2025 | 143,10 | 144,08 | 139,45 | 140,98 | -1,05% | - |
| 29.05.2025 | 146,45 | 148,05 | 141,02 | 142,48 | -0,97% | - |
| 28.05.2025 | 145,00 | 146,55 | 143,08 | 143,88 | -0,71% | - |
| 27.05.2025 | 144,27 | 145,68 | 141,52 | 144,90 | 0,26% | - |
| 26.05.2025 | 142,73 | 144,52 | 142,73 | 144,52 | 1,42% | - |
| 23.05.2025 | 144,43 | 144,75 | 139,90 | 142,50 | -1,76% | - |
| 22.05.2025 | 144,95 | 146,52 | 143,20 | 145,05 | -0,05% | - |
| 21.05.2025 | 149,10 | 149,27 | 144,33 | 145,13 | -3,48% | - |
| 20.05.2025 | 152,25 | 153,18 | 149,33 | 150,35 | -1,52% | - |
| 19.05.2025 | 152,20 | 154,02 | 149,40 | 152,68 | -0,60% | - |
| 16.05.2025 | 151,45 | 154,63 | 150,38 | 153,60 | 1,09% | - |
| 15.05.2025 | 152,52 | 153,73 | 150,30 | 151,95 | -1,11% | - |
| 14.05.2025 | 153,13 | 154,48 | 149,63 | 153,65 | 0,36% | - |
| 13.05.2025 | 158,13 | 159,35 | 152,55 | 153,10 | -3,56% | - |
| 12.05.2025 | 142,40 | 159,90 | 142,27 | 158,75 | 12,89% | - |
| 09.05.2025 | 142,60 | 143,15 | 139,18 | 140,63 | -1,38% | - |
| 08.05.2025 | 138,43 | 144,40 | 137,35 | 142,60 | 4,43% | - |
| 07.05.2025 | 135,00 | 136,55 | 135,00 | 136,55 | 0,55% | - |
| 06.05.2025 | 135,80 | 135,80 | 135,80 | 135,80 | -2,27% | - |
| 05.05.2025 | 137,75 | 138,95 | 137,65 | 138,95 | 5,31% | - |
| 02.05.2025 | 131,95 | 131,95 | 131,95 | 131,95 | -1,24% | - |
| 30.04.2025 | 130,65 | 133,60 | 130,40 | 133,60 | 1,71% | 10,00 |
| 29.04.2025 | 130,35 | 131,35 | 130,35 | 131,35 | 2,30% | - |
| 28.04.2025 | 128,05 | 128,40 | 128,05 | 128,40 | -7,82% | - |
| 25.04.2025 | 139,30 | 139,30 | 139,30 | 139,30 | 0,25% | - |
| 24.04.2025 | 133,50 | 138,95 | 133,50 | 138,95 | 2,58% | - |
| 23.04.2025 | 134,60 | 136,80 | 132,05 | 135,45 | 3,79% | - |
| 22.04.2025 | 130,50 | 130,50 | 130,50 | 130,50 | -0,08% | - |
| 17.04.2025 | 130,60 | 130,60 | 130,60 | 130,60 | 1,71% | - |
| 16.04.2025 | 132,75 | 132,75 | 128,40 | 128,40 | -4,92% | 5,00 |
| 15.04.2025 | 135,60 | 135,60 | 135,05 | 135,05 | -0,84% | - |
| 14.04.2025 | 133,45 | 136,20 | 133,45 | 136,20 | -2,40% | - |
| 11.04.2025 | 139,55 | 139,55 | 139,55 | 139,55 | -7,00% | - |
| 10.04.2025 | 150,05 | 150,05 | 150,05 | 150,05 | 13,98% | - |
| 09.04.2025 | 131,65 | 131,65 | 131,65 | 131,65 | -6,03% | - |
| 08.04.2025 | 140,10 | 140,10 | 140,10 | 140,10 | 5,26% | - |
| 07.04.2025 | 132,35 | 133,10 | 130,50 | 133,10 | -4,11% | 8,00 |
| 04.04.2025 | 139,25 | 140,60 | 136,90 | 138,80 | -0,89% | 4,00 |
| 03.04.2025 | 149,00 | 149,00 | 139,35 | 140,05 | -10,63% | - |
| 02.04.2025 | 153,65 | 156,70 | 153,65 | 156,70 | 1,82% | - |
| 01.04.2025 | 151,60 | 154,05 | 151,60 | 153,90 | 0,69% | - |
| 31.03.2025 | 151,40 | 153,05 | 151,40 | 152,85 | -2,55% | - |
| 28.03.2025 | 156,85 | 156,85 | 156,85 | 156,85 | 0,38% | - |
| 27.03.2025 | 156,25 | 156,25 | 156,25 | 156,25 | 0,81% | - |
| 26.03.2025 | 155,00 | 155,00 | 155,00 | 155,00 | 2,31% | 210,00 |
| 24.03.2025 | 151,50 | 151,50 | 151,50 | 151,50 | 2,54% | - |
| 21.03.2025 | 147,75 | 147,75 | 147,75 | 147,75 | -0,51% | - |
| 20.03.2025 | 148,50 | 148,50 | 148,50 | 148,50 | 0,58% | - |
| 19.03.2025 | 147,65 | 147,65 | 147,65 | 147,65 | -1,07% | - |
| 18.03.2025 | 150,70 | 152,40 | 149,25 | 149,25 | 0,81% | 2,00 |
| 17.03.2025 | 148,05 | 148,05 | 148,05 | 148,05 | -0,80% | - |
| 16.03.2025 | 150,25 | 150,25 | 149,25 | 149,25 | 0,07% | - |
| 13.03.2025 | 150,35 | 150,35 | 148,50 | 149,15 | -2,32% | - |
| 12.03.2025 | 163,55 | 163,55 | 151,10 | 152,70 | -6,92% | - |
| 10.03.2025 | 164,00 | 166,55 | 164,00 | 164,05 | 0,92% | - |
| 07.03.2025 | 162,55 | 162,55 | 162,55 | 162,55 | -1,54% | - |
| 06.03.2025 | 162,45 | 165,10 | 162,45 | 165,10 | 1,38% | - |
| 05.03.2025 | 162,85 | 162,85 | 162,85 | 162,85 | 1,78% | - |
| 04.03.2025 | 163,55 | 163,55 | 160,00 | 160,00 | -2,44% | 6,00 |
| 03.03.2025 | 168,55 | 168,95 | 164,00 | 164,00 | -1,91% | 1,00 |
| 28.02.2025 | 167,20 | 167,20 | 167,20 | 167,20 | -0,33% | - |
| 27.02.2025 | 167,05 | 168,45 | 167,05 | 167,75 | -0,47% | 20,00 |
| 26.02.2025 | 172,75 | 172,75 | 168,55 | 168,55 | -3,19% | - |
| 24.02.2025 | 172,35 | 174,10 | 172,35 | 174,10 | -6,90% | - |
| 21.02.2025 | 186,65 | 187,00 | 186,65 | 187,00 | -0,58% | - |
| 20.02.2025 | 195,05 | 195,05 | 187,70 | 188,10 | -4,86% | - |
| 19.02.2025 | 199,10 | 199,10 | 197,55 | 197,70 | -0,43% | - |
| 18.02.2025 | 196,50 | 198,65 | 196,50 | 198,55 | 1,22% | - |
| 17.02.2025 | 195,45 | 196,15 | 195,45 | 196,15 | -0,76% | - |
| 14.02.2025 | 196,50 | 197,65 | 196,50 | 197,65 | 0,56% | - |
| 13.02.2025 | 193,90 | 197,05 | 193,90 | 196,55 | 0,72% | 28,00 |
| 12.02.2025 | 197,30 | 197,30 | 195,15 | 195,15 | -1,79% | - |
| 11.02.2025 | 194,30 | 198,70 | 194,30 | 198,70 | 1,58% | - |
| 10.02.2025 | 190,20 | 195,60 | 190,20 | 195,60 | 2,60% | - |
| 07.02.2025 | 187,60 | 191,10 | 187,60 | 190,65 | 1,27% | - |