153,230€
0,93%
Echtzeit-Aktienkurs Old Dominion Freight Line Inc.
Bid:
Ask:
Aktienkurse zur Old Dominion Freight Line Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.09.2026 | 152,98 | 153,26 | 152,85 | 153,23 | 0,80% | - |
| 16.09.2026 | 155,08 | 156,83 | 149,76 | 152,01 | -3,05% | - |
| 15.09.2026 | 157,21 | 158,57 | 155,34 | 156,79 | -0,45% | - |
| 14.09.2026 | 155,65 | 158,46 | 154,93 | 157,50 | 1,58% | - |
| 11.09.2026 | 156,16 | 157,44 | 153,02 | 155,05 | -0,30% | 441,00 |
| 10.09.2026 | 156,95 | 157,33 | 155,29 | 155,52 | -0,56% | - |
| 09.09.2026 | 160,85 | 161,40 | 155,44 | 156,40 | -2,64% | - |
| 08.09.2026 | 158,26 | 165,25 | 157,86 | 160,64 | 1,37% | 1.470,00 |
| 07.09.2026 | 158,98 | 159,03 | 158,29 | 158,47 | -0,96% | - |
| 04.09.2026 | 159,72 | 161,60 | 157,89 | 160,00 | 0,14% | 1.047,00 |
| 03.09.2026 | 162,07 | 164,07 | 154,47 | 159,78 | -1,33% | - |
| 02.09.2026 | 161,41 | 163,29 | 158,38 | 161,94 | 0,37% | - |
| 01.09.2026 | 172,52 | 172,97 | 160,88 | 161,35 | -6,27% | - |
| 31.08.2026 | 171,85 | 173,01 | 169,41 | 172,14 | 0,38% | 598,00 |
| 28.08.2026 | 171,83 | 174,75 | 171,17 | 171,48 | -0,13% | 727,00 |
| 27.08.2026 | 171,37 | 172,30 | 169,73 | 171,71 | 0,34% | - |
| 26.08.2026 | 170,06 | 171,79 | 169,28 | 171,12 | 0,78% | - |
| 25.08.2026 | 172,94 | 173,72 | 169,56 | 169,80 | -1,74% | - |
| 24.08.2026 | 176,67 | 179,43 | 171,00 | 172,80 | -2,03% | - |
| 21.08.2026 | 175,01 | 178,43 | 174,82 | 176,38 | 0,74% | - |
| 20.08.2026 | 175,59 | 176,89 | 173,09 | 175,08 | -0,31% | - |
| 19.08.2026 | 179,44 | 182,85 | 175,22 | 175,62 | -2,29% | - |
| 18.08.2026 | 182,85 | 183,34 | 179,44 | 179,74 | -1,81% | - |
| 17.08.2026 | 182,02 | 184,33 | 179,42 | 183,05 | 0,41% | 5.874,00 |
| 14.08.2026 | 187,02 | 187,02 | 181,69 | 182,31 | -2,57% | - |
| 13.08.2026 | 184,50 | 188,98 | 184,22 | 187,12 | 1,42% | - |
| 12.08.2026 | 181,54 | 185,63 | 180,67 | 184,50 | 1,68% | - |
| 11.08.2026 | 184,06 | 185,66 | 180,14 | 181,46 | -1,46% | - |
| 10.08.2026 | 187,27 | 190,19 | 183,58 | 184,14 | -1,59% | - |
| 07.08.2026 | 183,12 | 188,57 | 181,98 | 187,11 | 2,01% | - |
| 06.08.2026 | 187,06 | 187,75 | 182,39 | 183,43 | -1,63% | - |
| 05.08.2026 | 190,84 | 190,90 | 184,57 | 186,46 | -1,89% | 929,00 |
| 04.08.2026 | 184,20 | 190,80 | 182,31 | 190,06 | 3,43% | 112,00 |
| 03.08.2026 | 184,91 | 187,01 | 182,12 | 183,76 | -0,14% | - |
| 31.07.2026 | 184,50 | 186,02 | 183,07 | 184,01 | -0,16% | - |
| 30.07.2026 | 194,66 | 195,39 | 178,07 | 184,31 | -5,38% | 102,00 |
| 29.07.2026 | 198,27 | 203,80 | 189,13 | 194,78 | -2,48% | - |
| 28.07.2026 | 199,45 | 202,70 | 198,60 | 199,74 | 0,06% | 220,00 |
| 27.07.2026 | 206,08 | 207,45 | 197,38 | 199,62 | -2,62% | 168,00 |
| 24.07.2026 | 202,80 | 208,27 | 200,47 | 205,00 | 1,06% | - |
| 23.07.2026 | 203,33 | 205,55 | 199,98 | 202,85 | -0,60% | - |
| 22.07.2026 | 205,73 | 206,60 | 203,73 | 204,08 | -0,89% | - |
| 21.07.2026 | 203,73 | 206,18 | 201,38 | 205,90 | 1,68% | - |
| 20.07.2026 | 204,08 | 205,70 | 200,85 | 202,50 | -0,93% | 1.073,00 |
| 17.07.2026 | 207,00 | 208,68 | 204,00 | 204,40 | -1,41% | - |
| 16.07.2026 | 197,66 | 207,35 | 197,30 | 207,33 | 5,72% | - |
| 15.07.2026 | 200,11 | 201,70 | 195,25 | 196,10 | -1,77% | 80,00 |
| 14.07.2026 | 204,23 | 204,43 | 197,25 | 199,64 | -2,39% | - |
| 13.07.2026 | 199,33 | 206,25 | 199,02 | 204,52 | 2,58% | - |
| 10.07.2026 | 197,36 | 200,45 | 195,31 | 199,38 | 0,86% | - |
| 09.07.2026 | 191,48 | 199,16 | 190,63 | 197,68 | 3,54% | - |
| 08.07.2026 | 188,47 | 194,48 | 181,69 | 190,92 | 1,11% | - |
| 07.07.2026 | 189,37 | 191,58 | 187,80 | 188,82 | -0,21% | - |
| 06.07.2026 | 190,50 | 192,83 | 184,29 | 189,21 | -0,53% | 900,00 |
| 03.07.2026 | 190,44 | 190,69 | 189,99 | 190,22 | -0,12% | - |
| 02.07.2026 | 191,41 | 193,61 | 189,19 | 190,44 | -0,58% | - |
| 01.07.2026 | 189,27 | 194,52 | 187,30 | 191,55 | 1,07% | - |
| 30.06.2026 | 192,91 | 193,65 | 185,86 | 189,52 | -1,44% | 315,00 |
| 29.06.2026 | 193,35 | 193,55 | 190,18 | 192,28 | 0,32% | - |
| 26.06.2026 | 192,96 | 194,41 | 191,38 | 191,66 | -1,00% | - |
| 25.06.2026 | 192,60 | 200,43 | 191,41 | 193,60 | 0,56% | - |
| 24.06.2026 | 191,30 | 196,46 | 190,31 | 192,52 | 0,68% | - |
| 23.06.2026 | 191,57 | 194,90 | 189,89 | 191,22 | -0,46% | - |
| 22.06.2026 | 192,63 | 195,25 | 190,36 | 192,11 | 0,64% | - |
| 19.06.2026 | 192,87 | 193,00 | 190,88 | 190,88 | -0,72% | - |
| 18.06.2026 | 190,47 | 195,07 | 190,28 | 192,26 | 1,22% | - |
| 17.06.2026 | 199,47 | 200,25 | 189,38 | 189,94 | -4,79% | - |
| 16.06.2026 | 205,02 | 205,70 | 198,45 | 199,50 | -2,66% | - |
| 15.06.2026 | 213,68 | 214,95 | 202,68 | 204,95 | -3,52% | - |
| 12.06.2026 | 214,33 | 215,83 | 208,93 | 212,43 | -0,71% | - |
| 11.06.2026 | 205,08 | 214,38 | 204,68 | 213,95 | 4,70% | - |
| 10.06.2026 | 215,13 | 215,20 | 187,60 | 204,35 | -5,19% | 456,00 |
| 09.06.2026 | 214,27 | 217,73 | 209,33 | 215,52 | 0,61% | 425,00 |
| 08.06.2026 | 209,55 | 217,18 | 208,55 | 214,23 | 1,76% | 315,00 |
| 05.06.2026 | 211,55 | 215,40 | 209,43 | 210,52 | -0,43% | 520,00 |
| 04.06.2026 | 205,05 | 211,60 | 204,05 | 211,43 | 3,82% | 1.248,00 |
| 03.06.2026 | 196,63 | 204,00 | 196,03 | 203,65 | 3,34% | - |
| 02.06.2026 | 194,74 | 197,06 | 193,20 | 197,06 | 0,15% | - |
| 01.06.2026 | 192,56 | 196,76 | 190,36 | 196,76 | 2,03% | - |
| 29.05.2026 | 188,56 | 192,84 | 186,38 | 192,84 | 1,64% | - |
| 28.05.2026 | 188,14 | 191,66 | 185,78 | 189,72 | 0,56% | - |
| 27.05.2026 | 185,30 | 190,12 | 184,00 | 188,66 | 1,46% | - |
| 26.05.2026 | 180,78 | 187,02 | 179,50 | 185,94 | 2,60% | - |
| 25.05.2026 | 180,86 | 181,22 | 180,36 | 181,22 | 0,19% | - |
| 22.05.2026 | 178,10 | 181,26 | 178,00 | 180,88 | 1,34% | - |
| 21.05.2026 | 179,54 | 180,32 | 176,26 | 178,48 | -0,86% | - |
| 20.05.2026 | 175,32 | 180,32 | 175,22 | 180,02 | 2,12% | - |
| 19.05.2026 | 174,18 | 178,58 | 172,90 | 176,28 | 0,81% | - |
| 18.05.2026 | 172,52 | 175,78 | 172,02 | 174,86 | -0,15% | - |
| 15.05.2026 | 170,08 | 175,40 | 167,74 | 175,12 | 5,99% | - |
| 14.05.2026 | 161,06 | 165,22 | 160,80 | 165,22 | 2,47% | - |
| 13.05.2026 | 162,08 | 163,40 | 160,34 | 161,24 | -0,41% | - |
| 12.05.2026 | 165,04 | 166,14 | 159,62 | 161,90 | -2,16% | - |
| 11.05.2026 | 167,00 | 167,30 | 164,76 | 165,48 | -1,50% | - |
| 08.05.2026 | 168,12 | 168,68 | 166,88 | 168,00 | -0,37% | - |
| 07.05.2026 | 170,16 | 171,16 | 168,60 | 168,62 | -1,07% | - |
| 06.05.2026 | 166,18 | 172,18 | 165,86 | 170,44 | 1,94% | 54,00 |
| 05.05.2026 | 163,88 | 168,66 | 163,42 | 167,20 | 2,08% | - |
| 04.05.2026 | 174,78 | 174,84 | 162,82 | 163,80 | -5,22% | - |
| 30.04.2026 | 175,92 | 175,92 | 172,82 | 172,82 | -10,69% | - |