140,550€
2,11%
Echtzeit-Aktienkurs Old Dominion Freight Line Inc.
Bid:
Ask:
Aktienkurse zur Old Dominion Freight Line Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 142,60 | 143,15 | 139,18 | 140,60 | -1,40% | - |
| 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% | - |
| 06.02.2025 | 186,55 | 189,65 | 186,55 | 188,25 | 1,54% | 27,00 |
| 05.02.2025 | 175,35 | 186,45 | 175,35 | 185,40 | 4,95% | 215,00 |
| 04.02.2025 | 175,60 | 176,65 | 175,25 | 176,65 | -0,37% | - |
| 03.02.2025 | 177,60 | 179,10 | 177,30 | 177,30 | -0,84% | - |
| 31.01.2025 | 179,10 | 179,10 | 178,80 | 178,80 | -0,25% | - |
| 30.01.2025 | 177,40 | 179,25 | 176,45 | 179,25 | 0,28% | 117,00 |
| 29.01.2025 | 181,05 | 181,05 | 178,75 | 178,75 | -2,43% | - |
| 28.01.2025 | 184,60 | 184,90 | 183,20 | 183,20 | 0,99% | - |
| 24.01.2025 | 182,05 | 182,05 | 181,40 | 181,40 | -1,14% | - |
| 23.01.2025 | 180,20 | 183,65 | 180,20 | 183,50 | 0,69% | - |
| 22.01.2025 | 181,70 | 182,85 | 181,70 | 182,25 | -0,05% | 10,00 |
| 21.01.2025 | 183,40 | 185,90 | 182,35 | 182,35 | -0,19% | 35,00 |
| 20.01.2025 | 182,70 | 182,70 | 182,70 | 182,70 | 1,47% | - |
| 17.01.2025 | 183,85 | 183,85 | 180,05 | 180,05 | -2,07% | 10,00 |
| 16.01.2025 | 180,55 | 183,85 | 180,55 | 183,85 | 0,79% | - |
| 15.01.2025 | 177,20 | 183,00 | 177,20 | 182,40 | 2,82% | 10,00 |
| 14.01.2025 | 175,20 | 177,40 | 175,20 | 177,40 | 0,77% | - |
| 13.01.2025 | 171,10 | 176,10 | 171,10 | 176,05 | 2,38% | - |
| 10.01.2025 | 173,15 | 173,15 | 171,95 | 171,95 | -1,04% | - |
| 09.01.2025 | 173,75 | 173,75 | 173,75 | 173,75 | -0,46% | - |
| 08.01.2025 | 173,45 | 176,40 | 173,45 | 174,55 | -0,26% | 13,00 |
| 07.01.2025 | 174,25 | 175,00 | 172,35 | 175,00 | -0,26% | 40,00 |
| 06.01.2025 | 174,05 | 175,45 | 174,05 | 175,45 | 3,18% | 157,00 |
| 03.01.2025 | 170,05 | 170,05 | 170,05 | 170,05 | -0,61% | - |
| 02.01.2025 | 171,50 | 173,55 | 171,10 | 171,10 | -0,26% | 18,00 |
| 30.12.2024 | 171,55 | 171,55 | 171,55 | 171,55 | -0,41% | - |
| 27.12.2024 | 173,25 | 173,25 | 172,25 | 172,25 | -0,40% | 48,00 |
| 23.12.2024 | 174,75 | 174,75 | 172,95 | 172,95 | -2,26% | - |
| 21.12.2024 | 182,00 | 182,00 | 176,95 | 176,95 | -3,78% | 3,00 |
| 19.12.2024 | 183,90 | 183,90 | 183,90 | 183,90 | -2,49% | - |
| 18.12.2024 | 188,60 | 188,60 | 188,60 | 188,60 | -0,42% | - |
| 17.12.2024 | 187,55 | 189,40 | 187,55 | 189,40 | -1,23% | - |
| 13.12.2024 | 192,90 | 193,05 | 191,75 | 191,75 | -0,98% | - |
| 12.12.2024 | 194,05 | 194,60 | 192,15 | 193,65 | -0,67% | 5,00 |
| 11.12.2024 | 193,65 | 195,25 | 193,65 | 194,95 | 0,41% | - |
| 10.12.2024 | 192,05 | 194,15 | 192,05 | 194,15 | 1,36% | - |
| 09.12.2024 | 190,90 | 191,55 | 190,90 | 191,55 | 0,60% | - |
| 06.12.2024 | 190,70 | 190,70 | 190,40 | 190,40 | -0,68% | 45,00 |
| 05.12.2024 | 199,65 | 199,65 | 191,70 | 191,70 | -6,44% | - |
| 04.12.2024 | 207,00 | 208,80 | 204,90 | 204,90 | -1,82% | 9,00 |