133,250€
3,17%
Echtzeit-Aktienkurs Old Dominion Freight Line Inc.
Bid:
Ask:
Aktienkurse zur Old Dominion Freight Line Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 19.09.2025 | 120,83 | 121,88 | 119,13 | 119,20 | -1,28% | - |
| 18.09.2025 | 120,58 | 122,73 | 120,03 | 120,75 | -2,54% | 494,00 |
| 17.09.2025 | 123,95 | 125,65 | 119,65 | 123,90 | 1,43% | - |
| 16.09.2025 | 123,40 | 124,25 | 122,15 | 122,15 | -0,65% | - |
| 15.09.2025 | 123,63 | 125,05 | 122,48 | 122,95 | -0,95% | - |
| 12.09.2025 | 127,45 | 127,65 | 123,98 | 124,13 | -2,15% | - |
| 11.09.2025 | 125,18 | 128,45 | 124,15 | 126,85 | 1,50% | - |
| 10.09.2025 | 126,50 | 128,13 | 124,90 | 124,98 | -1,09% | - |
| 09.09.2025 | 128,43 | 129,25 | 125,95 | 126,35 | -0,79% | - |
| 08.09.2025 | 128,63 | 128,90 | 125,63 | 127,35 | -0,27% | - |
| 05.09.2025 | 127,63 | 131,23 | 126,25 | 127,70 | -0,08% | - |
| 04.09.2025 | 126,98 | 127,83 | 120,88 | 127,80 | 1,15% | - |
| 03.09.2025 | 128,13 | 129,13 | 126,20 | 126,35 | -1,33% | - |
| 02.09.2025 | 128,75 | 129,55 | 127,18 | 128,05 | 0,16% | 106,00 |
| 01.09.2025 | 128,65 | 128,90 | 127,85 | 127,85 | -0,95% | - |
| 29.08.2025 | 127,78 | 129,68 | 126,73 | 129,08 | 0,66% | - |
| 28.08.2025 | 132,33 | 132,77 | 126,03 | 128,23 | -2,53% | - |
| 27.08.2025 | 133,00 | 134,93 | 130,75 | 131,55 | -0,34% | - |
| 26.08.2025 | 133,55 | 134,90 | 131,52 | 132,00 | -1,46% | - |
| 25.08.2025 | 135,95 | 136,60 | 132,15 | 133,95 | -1,27% | - |
| 22.08.2025 | 129,30 | 137,23 | 128,60 | 135,68 | 5,19% | - |
| 21.08.2025 | 128,95 | 129,75 | 125,95 | 128,98 | 0,06% | - |
| 20.08.2025 | 132,83 | 133,50 | 128,68 | 128,90 | -3,14% | - |
| 19.08.2025 | 128,93 | 135,55 | 128,58 | 133,08 | 3,22% | - |
| 18.08.2025 | 129,25 | 130,93 | 128,52 | 128,93 | -0,25% | - |
| 15.08.2025 | 130,55 | 131,50 | 128,48 | 129,25 | -1,00% | - |
| 14.08.2025 | 131,02 | 131,95 | 127,65 | 130,55 | -0,48% | - |
| 13.08.2025 | 127,70 | 131,55 | 126,65 | 131,18 | 2,56% | - |
| 12.08.2025 | 123,18 | 128,55 | 122,73 | 127,90 | 3,84% | - |
| 11.08.2025 | 123,95 | 126,20 | 120,98 | 123,18 | -0,75% | - |
| 08.08.2025 | 124,83 | 126,35 | 123,18 | 124,10 | -0,44% | - |
| 07.08.2025 | 128,45 | 131,30 | 123,68 | 124,65 | -3,07% | - |
| 06.08.2025 | 127,65 | 130,05 | 125,98 | 128,60 | 1,12% | - |
| 05.08.2025 | 125,20 | 128,25 | 124,40 | 127,18 | 1,92% | - |
| 04.08.2025 | 122,98 | 125,98 | 121,98 | 124,78 | 1,75% | - |
| 01.08.2025 | 130,25 | 130,52 | 122,08 | 122,63 | -6,21% | - |
| 31.07.2025 | 129,98 | 132,75 | 128,65 | 130,75 | 1,85% | 1,00 |
| 30.07.2025 | 140,45 | 140,75 | 125,93 | 128,38 | -8,56% | - |
| 29.07.2025 | 141,88 | 143,18 | 139,38 | 140,40 | -0,92% | - |
| 28.07.2025 | 142,93 | 144,93 | 140,90 | 141,70 | 0,43% | 4,00 |
| 25.07.2025 | 143,08 | 148,90 | 139,02 | 141,10 | -1,16% | - |
| 24.07.2025 | 140,58 | 143,45 | 139,50 | 142,75 | 1,24% | - |
| 23.07.2025 | 142,73 | 144,25 | 140,30 | 141,00 | -0,74% | - |
| 22.07.2025 | 139,77 | 143,55 | 138,73 | 142,05 | 1,68% | - |
| 21.07.2025 | 139,63 | 142,48 | 138,63 | 139,70 | 0,18% | 105,00 |