171,100€
-0,26%
Echtzeit-Aktienkurs Old Dominion Freight Line
Bid:
Ask:
Aktienkurse zur Old Dominion Freight Line Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.01.2025 | 170,75 | 175,75 | 170,23 | 171,20 | 0,09% | 26,00 |
| 30.12.2024 | 172,35 | 172,83 | 171,05 | 171,05 | -1,06% | - |
| 27.12.2024 | 174,18 | 175,43 | 169,98 | 172,88 | -0,16% | 48,00 |
| 23.12.2024 | 175,43 | 175,52 | 171,77 | 173,15 | -0,46% | - |
| 20.12.2024 | 183,10 | 183,18 | 168,70 | 173,95 | -3,91% | 3,00 |
| 19.12.2024 | 184,90 | 187,30 | 180,55 | 181,02 | -2,14% | - |
| 18.12.2024 | 189,30 | 192,30 | 184,05 | 184,98 | -2,49% | - |
| 17.12.2024 | 189,00 | 191,20 | 186,70 | 189,70 | 0,24% | - |
| 16.12.2024 | 191,08 | 191,75 | 187,00 | 189,25 | -0,99% | 218,00 |
| 13.12.2024 | 194,10 | 194,80 | 190,27 | 191,15 | -1,46% | - |
| 12.12.2024 | 194,75 | 197,00 | 190,80 | 193,98 | -0,61% | 30,00 |
| 11.12.2024 | 194,85 | 197,38 | 192,85 | 195,18 | 0,17% | - |
| 10.12.2024 | 193,08 | 197,50 | 189,63 | 194,85 | 0,80% | - |
| 09.12.2024 | 192,30 | 194,80 | 191,15 | 193,30 | 0,62% | - |
| 06.12.2024 | 191,83 | 196,00 | 190,33 | 192,10 | 0,17% | 45,00 |
| 05.12.2024 | 200,70 | 201,00 | 190,95 | 191,77 | -4,45% | - |
| 04.12.2024 | 208,00 | 209,30 | 196,75 | 200,70 | -3,53% | 14,00 |
| 03.12.2024 | 214,20 | 214,25 | 205,85 | 208,05 | -2,80% | 300,00 |
| 02.12.2024 | 213,65 | 216,55 | 211,90 | 214,05 | 3,63% | - |
| 29.11.2024 | 212,40 | 216,05 | 206,52 | 206,55 | -2,98% | - |
| 28.11.2024 | 212,70 | 213,00 | 212,45 | 212,90 | 0,35% | - |
| 27.11.2024 | 215,70 | 216,25 | 209,35 | 212,15 | -1,58% | - |
| 26.11.2024 | 215,00 | 216,55 | 210,60 | 215,55 | 0,47% | - |
| 25.11.2024 | 211,40 | 217,30 | 210,10 | 214,55 | 1,44% | 4,00 |
| 22.11.2024 | 208,70 | 213,70 | 208,30 | 211,50 | 1,46% | 36,00 |
| 21.11.2024 | 203,20 | 210,40 | 202,90 | 208,45 | 2,53% | - |
| 20.11.2024 | 200,52 | 204,50 | 199,18 | 203,30 | 1,71% | - |
| 19.11.2024 | 202,15 | 202,60 | 198,75 | 199,88 | -1,08% | - |
| 18.11.2024 | 204,65 | 208,80 | 201,13 | 202,05 | -1,34% | - |
| 15.11.2024 | 210,85 | 211,90 | 203,20 | 204,80 | -3,58% | 39,00 |
| 14.11.2024 | 213,55 | 215,40 | 209,50 | 212,40 | -0,59% | - |
| 13.11.2024 | 212,60 | 216,15 | 210,65 | 213,65 | 0,26% | 36,00 |
| 12.11.2024 | 217,80 | 218,50 | 212,15 | 213,10 | -2,09% | - |
| 11.11.2024 | 210,95 | 219,90 | 210,90 | 217,65 | 3,15% | 1,00 |
| 08.11.2024 | 206,85 | 212,10 | 204,45 | 211,00 | 2,28% | 600,00 |
| 07.11.2024 | 214,60 | 215,60 | 205,00 | 206,30 | -3,76% | 82,00 |
| 06.11.2024 | 196,33 | 216,40 | 196,25 | 214,35 | 13,11% | 9,00 |
| 05.11.2024 | 187,75 | 190,43 | 185,08 | 189,50 | 0,97% | 18,00 |
| 04.11.2024 | 184,48 | 188,93 | 183,50 | 187,68 | 0,63% | - |
| 01.11.2024 | 185,08 | 187,75 | 182,00 | 186,50 | 1,58% | 160,00 |
| 31.10.2024 | 187,15 | 191,90 | 183,60 | 183,60 | -2,16% | 20,00 |
| 30.10.2024 | 185,90 | 193,10 | 183,65 | 187,65 | 3,87% | - |
| 29.10.2024 | 185,68 | 189,65 | 180,65 | 180,65 | -2,85% | - |
| 28.10.2024 | 183,98 | 186,75 | 180,45 | 185,95 | 1,49% | 100,00 |
| 25.10.2024 | 177,15 | 184,68 | 175,85 | 183,23 | 3,49% | 72,00 |
| 24.10.2024 | 174,52 | 179,38 | 173,80 | 177,05 | 1,23% | 102,00 |
| 23.10.2024 | 184,18 | 184,60 | 172,18 | 174,90 | -5,36% | - |
| 22.10.2024 | 182,73 | 186,58 | 179,50 | 184,80 | 0,91% | - |
| 21.10.2024 | 182,02 | 184,02 | 180,10 | 183,13 | -0,01% | - |
| 18.10.2024 | 185,83 | 186,68 | 181,63 | 183,15 | -1,60% | - |
| 17.10.2024 | 187,30 | 189,08 | 184,25 | 186,13 | -0,68% | - |
| 16.10.2024 | 185,98 | 192,30 | 185,95 | 187,40 | 1,26% | 10,00 |
| 15.10.2024 | 186,05 | 187,98 | 183,77 | 185,08 | -0,31% | - |
| 14.10.2024 | 182,20 | 186,18 | 180,63 | 185,65 | 1,70% | 5,00 |
| 11.10.2024 | 177,73 | 183,80 | 177,33 | 182,55 | 2,57% | 2,00 |
| 10.10.2024 | 177,60 | 178,73 | 174,93 | 177,98 | 0,13% | 500,00 |
| 09.10.2024 | 174,93 | 178,73 | 173,77 | 177,75 | 1,54% | - |
| 08.10.2024 | 171,68 | 175,90 | 170,70 | 175,05 | 1,86% | - |
| 07.10.2024 | 174,80 | 175,05 | 168,43 | 171,85 | -1,67% | - |
| 04.10.2024 | 173,25 | 177,95 | 172,90 | 174,77 | 0,76% | 100,00 |
| 03.10.2024 | 175,18 | 175,60 | 171,68 | 173,45 | -0,97% | - |
| 02.10.2024 | 175,55 | 178,10 | 174,30 | 175,15 | -0,48% | 36,00 |
| 01.10.2024 | 178,18 | 178,95 | 173,00 | 176,00 | -1,37% | - |
| 30.09.2024 | 176,10 | 180,18 | 174,23 | 178,45 | 1,31% | - |
| 27.09.2024 | 175,18 | 180,18 | 172,83 | 176,15 | 0,80% | 15,00 |
| 26.09.2024 | 180,43 | 183,00 | 172,90 | 174,75 | -2,48% | 60,00 |
| 25.09.2024 | 176,68 | 183,15 | 174,50 | 179,20 | 0,93% | - |
| 24.09.2024 | 176,40 | 179,95 | 176,02 | 177,55 | 0,64% | - |
| 23.09.2024 | 174,00 | 177,20 | 173,63 | 176,43 | 1,52% | 18,00 |
| 20.09.2024 | 183,08 | 183,43 | 171,88 | 173,77 | -5,20% | - |
| 19.09.2024 | 177,93 | 186,25 | 177,52 | 183,30 | 3,46% | - |
| 18.09.2024 | 175,27 | 180,95 | 174,35 | 177,18 | 1,19% | - |
| 17.09.2024 | 172,40 | 177,77 | 172,40 | 175,10 | 1,51% | - |
| 16.09.2024 | 173,83 | 175,60 | 170,50 | 172,50 | -0,81% | - |
| 13.09.2024 | 172,50 | 175,60 | 170,88 | 173,90 | 0,64% | - |
| 12.09.2024 | 171,80 | 173,65 | 169,15 | 172,80 | 0,76% | - |
| 11.09.2024 | 172,30 | 173,05 | 165,40 | 171,50 | -1,10% | 24,00 |
| 10.09.2024 | 171,65 | 174,20 | 170,15 | 173,40 | 0,86% | - |
| 09.09.2024 | 167,25 | 173,58 | 167,25 | 171,93 | 3,18% | - |
| 06.09.2024 | 167,48 | 169,83 | 164,40 | 166,63 | -0,55% | - |
| 05.09.2024 | 171,90 | 171,90 | 161,90 | 167,55 | -5,12% | 4,00 |
| 04.09.2024 | 175,27 | 181,43 | 174,25 | 176,60 | 0,11% | - |
| 03.09.2024 | 174,13 | 178,58 | 171,33 | 176,40 | 1,23% | - |
| 02.09.2024 | 174,43 | 174,45 | 173,75 | 174,25 | -0,09% | - |
| 30.08.2024 | 173,63 | 175,15 | 169,93 | 174,40 | 0,75% | 8,00 |
| 29.08.2024 | 174,88 | 177,50 | 172,05 | 173,10 | -0,92% | - |
| 28.08.2024 | 173,08 | 176,30 | 172,30 | 174,70 | 1,28% | - |
| 27.08.2024 | 178,30 | 178,55 | 171,08 | 172,50 | -3,31% | - |
| 26.08.2024 | 182,18 | 183,83 | 177,40 | 178,40 | -1,99% | 55,00 |
| 23.08.2024 | 180,90 | 183,90 | 180,40 | 182,02 | 0,64% | 30,00 |
| 22.08.2024 | 182,10 | 185,05 | 179,20 | 180,88 | -0,60% | 50,00 |
| 21.08.2024 | 178,90 | 182,80 | 178,13 | 181,98 | 1,83% | - |
| 20.08.2024 | 180,93 | 182,58 | 177,77 | 178,70 | -1,05% | - |
| 19.08.2024 | 181,20 | 182,70 | 178,35 | 180,60 | -0,55% | - |
| 16.08.2024 | 179,83 | 182,43 | 177,52 | 181,60 | 1,14% | - |
| 15.08.2024 | 175,70 | 184,63 | 175,58 | 179,55 | 2,48% | - |
| 14.08.2024 | 177,58 | 179,58 | 174,08 | 175,20 | -1,24% | - |
| 13.08.2024 | 174,58 | 178,25 | 173,63 | 177,40 | 1,75% | - |
| 12.08.2024 | 177,10 | 179,25 | 172,60 | 174,35 | -1,55% | - |
| 09.08.2024 | 179,55 | 181,45 | 174,10 | 177,10 | -1,35% | - |