156,350€
-6,07%
Echtzeit-Aktienkurs Old Dominion Freight Line Inc.
Bid:
Ask:
Aktienkurse zur Old Dominion Freight Line Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 156,02 | 156,33 | 156,00 | 156,08 | -6,23% | - |
| 12.02.2026 | 164,33 | 167,80 | 155,00 | 166,45 | 1,62% | - |
| 11.02.2026 | 163,35 | 168,35 | 162,40 | 163,80 | 0,20% | - |
| 10.02.2026 | 164,63 | 165,58 | 161,95 | 163,48 | -0,68% | 308,00 |
| 09.02.2026 | 171,08 | 172,18 | 163,48 | 164,60 | -4,22% | - |
| 06.02.2026 | 171,20 | 173,25 | 167,90 | 171,85 | 0,29% | - |
| 05.02.2026 | 176,80 | 176,80 | 158,45 | 171,35 | 11,16% | 50,00 |
| 04.02.2026 | 160,40 | 176,83 | 154,15 | 154,15 | -3,48% | - |
| 03.02.2026 | 157,73 | 161,02 | 155,55 | 159,70 | 1,16% | - |
| 02.02.2026 | 143,83 | 157,98 | 143,68 | 157,88 | 8,02% | 30,00 |
| 30.01.2026 | 143,73 | 146,15 | 142,88 | 146,15 | 1,32% | - |
| 29.01.2026 | 144,05 | 146,80 | 142,73 | 144,25 | -0,26% | - |
| 28.01.2026 | 145,48 | 147,55 | 144,48 | 144,63 | -0,26% | - |
| 27.01.2026 | 146,38 | 148,02 | 143,95 | 145,00 | -1,01% | 687,00 |
| 26.01.2026 | 146,80 | 147,63 | 144,20 | 146,48 | -0,53% | - |
| 23.01.2026 | 151,85 | 152,02 | 147,15 | 147,25 | -2,87% | - |
| 22.01.2026 | 152,75 | 154,35 | 150,85 | 151,60 | -0,67% | - |
| 21.01.2026 | 145,13 | 154,20 | 144,43 | 152,63 | 5,20% | 145,00 |
| 20.01.2026 | 148,77 | 149,40 | 143,30 | 145,08 | -3,11% | - |
| 19.01.2026 | 149,88 | 150,58 | 149,52 | 149,73 | -1,14% | - |
| 16.01.2026 | 153,18 | 153,48 | 150,15 | 151,45 | -1,38% | 560,00 |
| 15.01.2026 | 148,98 | 153,80 | 148,90 | 153,58 | 3,02% | - |
| 14.01.2026 | 147,02 | 149,93 | 145,43 | 149,08 | 1,14% | - |
| 13.01.2026 | 148,43 | 148,73 | 146,65 | 147,40 | -0,94% | - |
| 12.01.2026 | 147,73 | 149,05 | 145,93 | 148,80 | 0,03% | - |
| 09.01.2026 | 146,88 | 149,25 | 145,08 | 148,75 | 1,28% | - |
| 08.01.2026 | 141,98 | 148,33 | 140,75 | 146,88 | 3,52% | - |
| 07.01.2026 | 144,43 | 145,93 | 141,35 | 141,88 | -1,78% | - |
| 06.01.2026 | 139,52 | 145,43 | 139,23 | 144,45 | 3,55% | 692,00 |
| 05.01.2026 | 136,40 | 141,85 | 135,48 | 139,50 | 2,76% | - |
| 02.01.2026 | 133,48 | 136,43 | 133,38 | 135,75 | 0,70% | - |
| 30.12.2025 | 135,43 | 135,70 | 133,85 | 134,80 | -0,07% | - |
| 29.12.2025 | 135,45 | 137,08 | 133,65 | 134,90 | 0,32% | - |
| 23.12.2025 | 135,18 | 135,70 | 134,27 | 134,48 | -1,08% | - |
| 22.12.2025 | 134,43 | 136,63 | 133,18 | 135,95 | 1,42% | 106,00 |
| 19.12.2025 | 134,95 | 136,83 | 131,38 | 134,05 | -1,51% | - |
| 18.12.2025 | 132,55 | 136,50 | 132,08 | 136,10 | 1,45% | 22,00 |
| 17.12.2025 | 134,00 | 134,83 | 133,52 | 134,15 | 1,61% | - |
| 16.12.2025 | 133,63 | 135,08 | 131,88 | 132,02 | -0,71% | - |
| 15.12.2025 | 136,00 | 138,55 | 131,90 | 132,98 | -1,81% | - |
| 12.12.2025 | 135,68 | 137,48 | 134,63 | 135,43 | 2,25% | - |
| 11.12.2025 | 134,08 | 138,77 | 132,45 | 132,45 | -0,38% | 20,00 |
| 10.12.2025 | 128,00 | 133,38 | 127,50 | 132,95 | 4,36% | - |
| 09.12.2025 | 130,30 | 131,63 | 127,40 | 127,40 | -4,16% | - |
| 08.12.2025 | 133,10 | 134,90 | 131,58 | 132,93 | -0,24% | - |
| 05.12.2025 | 131,75 | 134,55 | 131,65 | 133,25 | 3,17% | 200,00 |
| 04.12.2025 | 129,68 | 132,27 | 128,27 | 129,15 | 0,33% | - |
| 03.12.2025 | 121,45 | 128,88 | 119,85 | 128,73 | 5,69% | - |
| 02.12.2025 | 120,15 | 122,50 | 118,70 | 121,80 | -0,33% | - |
| 01.12.2025 | 117,45 | 122,70 | 115,45 | 122,20 | 4,49% | - |
| 28.11.2025 | 116,60 | 118,10 | 115,83 | 116,95 | 0,54% | - |
| 27.11.2025 | 116,33 | 116,58 | 116,28 | 116,33 | 0,02% | - |
| 26.11.2025 | 116,18 | 117,48 | 114,33 | 116,30 | 0,39% | - |
| 25.11.2025 | 114,75 | 116,75 | 113,78 | 115,85 | 0,87% | - |
| 24.11.2025 | 116,73 | 116,95 | 114,48 | 114,85 | -2,96% | 10,00 |
| 21.11.2025 | 109,80 | 118,43 | 109,40 | 118,35 | 7,84% | - |
| 20.11.2025 | 111,40 | 113,13 | 109,25 | 109,75 | -1,61% | - |
| 19.11.2025 | 112,73 | 113,33 | 109,68 | 111,55 | -0,36% | - |
| 18.11.2025 | 111,43 | 114,28 | 110,88 | 111,95 | -1,65% | 609,00 |
| 17.11.2025 | 113,85 | 113,98 | 113,73 | 113,83 | 0,51% | - |
| 14.11.2025 | 116,38 | 117,00 | 113,20 | 113,25 | -3,66% | - |
| 13.11.2025 | 120,15 | 120,18 | 116,93 | 117,55 | -1,92% | - |
| 12.11.2025 | 120,63 | 122,25 | 119,73 | 119,85 | 0,00% | - |
| 11.11.2025 | 119,28 | 120,80 | 117,55 | 119,85 | 1,18% | - |
| 10.11.2025 | 121,30 | 122,63 | 117,45 | 118,45 | -2,27% | 120,00 |
| 07.11.2025 | 119,55 | 121,23 | 117,45 | 121,20 | 0,41% | - |
| 06.11.2025 | 122,23 | 122,53 | 119,10 | 120,70 | -1,59% | - |
| 05.11.2025 | 123,35 | 124,85 | 120,55 | 122,65 | 1,28% | - |
| 04.11.2025 | 118,35 | 121,30 | 117,75 | 121,10 | 2,45% | - |
| 03.11.2025 | 121,68 | 122,65 | 117,43 | 118,20 | -2,35% | 36,00 |
| 31.10.2025 | 118,23 | 125,75 | 116,75 | 121,05 | 2,67% | 80,00 |
| 30.10.2025 | 117,45 | 123,03 | 116,35 | 117,90 | 0,51% | - |
| 29.10.2025 | 117,28 | 125,58 | 115,53 | 117,30 | 0,90% | - |
| 28.10.2025 | 117,15 | 119,43 | 116,25 | 116,25 | -0,34% | 306,00 |
| 27.10.2025 | 117,80 | 118,00 | 115,48 | 116,65 | -0,47% | - |
| 24.10.2025 | 117,25 | 118,95 | 116,88 | 117,20 | -1,14% | - |
| 23.10.2025 | 121,63 | 121,73 | 115,85 | 118,55 | -4,40% | - |
| 22.10.2025 | 124,45 | 124,83 | 121,33 | 124,00 | 2,39% | - |
| 21.10.2025 | 120,95 | 124,88 | 120,30 | 121,10 | 0,19% | - |
| 20.10.2025 | 118,65 | 122,10 | 118,28 | 120,88 | 2,70% | - |
| 17.10.2025 | 117,28 | 119,13 | 116,48 | 117,70 | -0,91% | - |
| 16.10.2025 | 118,50 | 118,88 | 118,28 | 118,78 | 2,48% | - |
| 15.10.2025 | 116,80 | 118,83 | 115,78 | 115,90 | 0,43% | 200,00 |
| 14.10.2025 | 117,05 | 118,85 | 115,40 | 115,40 | -1,95% | - |
| 13.10.2025 | 116,68 | 119,13 | 116,45 | 117,70 | 1,90% | - |
| 10.10.2025 | 122,25 | 123,65 | 115,50 | 115,50 | -6,85% | 196,00 |
| 09.10.2025 | 124,35 | 125,58 | 121,33 | 124,00 | 2,65% | 150,00 |
| 08.10.2025 | 121,75 | 126,53 | 120,20 | 120,80 | -0,17% | 40,00 |
| 07.10.2025 | 121,93 | 123,98 | 120,20 | 121,00 | -0,74% | - |
| 06.10.2025 | 121,05 | 123,85 | 119,78 | 121,90 | 1,33% | 80,00 |
| 03.10.2025 | 120,23 | 123,68 | 119,45 | 120,30 | 0,80% | - |
| 02.10.2025 | 118,65 | 120,93 | 117,70 | 119,35 | 0,93% | - |
| 01.10.2025 | 119,15 | 120,13 | 116,55 | 118,25 | -0,71% | - |
| 30.09.2025 | 120,13 | 121,20 | 117,55 | 119,10 | -0,58% | - |
| 29.09.2025 | 118,43 | 120,65 | 116,45 | 119,80 | 1,44% | - |
| 26.09.2025 | 120,28 | 122,70 | 114,43 | 118,10 | -1,75% | 90,00 |
| 25.09.2025 | 120,20 | 121,48 | 119,60 | 120,20 | 0,21% | - |
| 24.09.2025 | 118,33 | 121,20 | 118,15 | 119,95 | 2,30% | - |
| 23.09.2025 | 117,80 | 119,95 | 117,25 | 117,25 | 0,00% | - |
| 22.09.2025 | 119,88 | 119,90 | 117,25 | 117,25 | -1,64% | - |