117,200€
-1,14%
Echtzeit-Aktienkurs Old Dominion Freight Line Inc.
Bid:
Ask:
Aktienkurse zur Old Dominion Freight Line Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.07.2025 | 139,95 | 142,68 | 137,30 | 139,45 | -0,27% | - |
| 17.07.2025 | 138,25 | 141,95 | 138,23 | 139,83 | 1,14% | 2,00 |
| 16.07.2025 | 138,10 | 142,00 | 135,70 | 138,25 | -0,58% | - |
| 15.07.2025 | 141,95 | 143,63 | 138,60 | 139,05 | -2,06% | 4,00 |
| 14.07.2025 | 142,93 | 143,70 | 140,48 | 141,98 | -1,05% | - |
| 11.07.2025 | 145,83 | 146,10 | 142,70 | 143,48 | -2,01% | - |
| 10.07.2025 | 142,88 | 148,85 | 142,45 | 146,43 | 2,15% | - |
| 09.07.2025 | 142,77 | 144,98 | 141,60 | 143,35 | 0,40% | - |
| 08.07.2025 | 139,98 | 145,15 | 139,05 | 142,77 | 1,82% | - |
| 07.07.2025 | 144,75 | 146,25 | 139,30 | 140,23 | -2,72% | - |
| 04.07.2025 | 144,68 | 144,83 | 144,05 | 144,15 | -0,88% | - |
| 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% | - |