205,350€
0,83%
Echtzeit-Aktienkurs Old Dominion Freight Line Inc.
Bid:
Ask:
Aktienkurse zur Old Dominion Freight Line Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2026 | 205,05 | 205,88 | 204,05 | 204,77 | 0,55% | 273,00 |
| 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% | - |
| 29.04.2026 | 188,82 | 193,50 | 187,62 | 193,50 | 2,18% | - |
| 28.04.2026 | 187,50 | 189,92 | 185,48 | 189,38 | 0,74% | 1.400,00 |
| 27.04.2026 | 186,24 | 188,62 | 186,02 | 187,98 | 0,17% | - |
| 24.04.2026 | 189,34 | 189,60 | 186,90 | 187,66 | -1,52% | - |
| 23.04.2026 | 185,92 | 192,00 | 184,56 | 190,56 | 1,69% | - |
| 22.04.2026 | 190,98 | 192,50 | 187,16 | 187,40 | -2,04% | - |
| 21.04.2026 | 189,08 | 192,00 | 188,62 | 191,30 | 1,07% | - |
| 20.04.2026 | 182,52 | 189,66 | 182,02 | 189,28 | 2,34% | - |
| 17.04.2026 | 180,72 | 186,26 | 180,26 | 184,96 | 2,05% | 5,00 |
| 16.04.2026 | 173,08 | 183,86 | 172,80 | 181,24 | 4,40% | - |
| 15.04.2026 | 177,12 | 177,60 | 172,80 | 173,60 | -2,58% | - |
| 14.04.2026 | 175,50 | 178,20 | 174,20 | 178,20 | 1,30% | 24,00 |
| 13.04.2026 | 176,16 | 177,26 | 174,50 | 175,92 | -0,92% | - |
| 10.04.2026 | 178,00 | 179,60 | 176,86 | 177,56 | -0,72% | - |
| 09.04.2026 | 176,76 | 180,00 | 175,70 | 178,84 | 0,75% | - |
| 08.04.2026 | 172,86 | 179,26 | 172,80 | 177,50 | 3,39% | - |
| 07.04.2026 | 173,90 | 175,20 | 169,80 | 171,68 | 0,13% | - |
| 02.04.2026 | 169,85 | 173,90 | 168,70 | 171,45 | -0,46% | - |
| 01.04.2026 | 168,40 | 173,00 | 167,30 | 172,25 | 2,23% | 500,00 |
| 31.03.2026 | 166,00 | 168,85 | 164,60 | 168,50 | 1,84% | - |
| 30.03.2026 | 163,15 | 169,40 | 163,15 | 165,45 | 1,47% | - |
| 27.03.2026 | 163,10 | 163,75 | 159,90 | 163,05 | 0,15% | 20,00 |
| 26.03.2026 | 162,60 | 164,00 | 161,25 | 162,80 | -0,15% | - |
| 25.03.2026 | 161,00 | 164,20 | 159,80 | 163,05 | 1,56% | - |
| 24.03.2026 | 161,30 | 163,50 | 158,60 | 160,55 | -0,50% | 140,00 |
| 23.03.2026 | 157,75 | 165,80 | 156,20 | 161,35 | 1,54% | 80,00 |
| 20.03.2026 | 157,90 | 158,95 | 156,50 | 158,90 | 0,76% | - |
| 19.03.2026 | 158,40 | 158,45 | 154,30 | 157,70 | -0,76% | - |
| 18.03.2026 | 160,55 | 160,55 | 156,40 | 158,90 | -0,56% | - |
| 17.03.2026 | 157,20 | 162,25 | 157,15 | 159,80 | 1,01% | - |
| 16.03.2026 | 158,35 | 159,15 | 157,05 | 158,20 | 0,22% | - |
| 13.03.2026 | 153,10 | 158,10 | 152,10 | 157,85 | 3,27% | - |
| 12.03.2026 | 161,10 | 161,90 | 152,80 | 152,85 | -8,72% | - |
| 11.03.2026 | 167,70 | 167,80 | 166,40 | 167,45 | -0,15% | - |
| 10.03.2026 | 169,35 | 170,00 | 166,50 | 167,70 | -1,00% | - |
| 09.03.2026 | 164,50 | 169,95 | 160,60 | 169,40 | 1,26% | - |
| 06.03.2026 | 180,80 | 180,90 | 167,30 | 167,30 | -7,80% | 497,00 |
| 05.03.2026 | 186,50 | 186,50 | 179,40 | 181,45 | -2,34% | 27,00 |
| 04.03.2026 | 177,25 | 185,80 | 176,95 | 185,80 | 3,89% | 28,00 |
| 03.03.2026 | 175,90 | 179,50 | 170,85 | 178,85 | 0,51% | 180,00 |
| 02.03.2026 | 170,35 | 177,95 | 169,30 | 177,95 | 3,70% | - |
| 27.02.2026 | 166,30 | 172,15 | 164,35 | 171,60 | 1,96% | - |
| 26.02.2026 | 161,05 | 168,60 | 160,95 | 168,30 | 3,76% | 50,00 |
| 25.02.2026 | 165,80 | 166,05 | 159,80 | 162,20 | -2,70% | - |
| 24.02.2026 | 163,95 | 168,00 | 162,20 | 166,70 | 1,65% | - |
| 23.02.2026 | 168,60 | 169,85 | 163,80 | 164,00 | -3,98% | - |
| 20.02.2026 | 165,45 | 170,80 | 163,40 | 170,80 | 3,23% | - |
| 19.02.2026 | 163,70 | 166,00 | 161,55 | 165,45 | 0,58% | - |
| 18.02.2026 | 162,50 | 165,25 | 161,15 | 164,50 | 0,83% | - |
| 17.02.2026 | 161,65 | 163,90 | 160,45 | 163,15 | 0,65% | - |
| 16.02.2026 | 162,25 | 162,55 | 162,05 | 162,10 | -0,25% | - |
| 13.02.2026 | 155,05 | 164,15 | 154,15 | 162,50 | -2,37% | - |
| 12.02.2026 | 163,60 | 166,45 | 161,75 | 166,45 | 1,84% | - |
| 11.02.2026 | 162,45 | 163,45 | 160,25 | 163,45 | 0,12% | - |
| 10.02.2026 | 163,65 | 164,95 | 161,55 | 163,25 | -3,60% | 22,00 |
| 09.02.2026 | 170,35 | 170,95 | 167,40 | 169,35 | -1,45% | - |
| 06.02.2026 | 170,45 | 172,45 | 167,40 | 171,85 | 0,29% | - |
| 05.02.2026 | 175,85 | 175,90 | 169,70 | 171,35 | 11,16% | 100,00 |
| 04.02.2026 | 159,90 | 160,00 | 153,85 | 154,15 | -3,48% | - |
| 03.02.2026 | 156,75 | 160,45 | 154,70 | 159,70 | 7,72% | - |
| 02.02.2026 | 143,10 | 148,25 | 142,40 | 148,25 | 1,75% | 20,00 |
| 30.01.2026 | 143,20 | 145,70 | 141,45 | 145,70 | 1,25% | - |
| 29.01.2026 | 143,40 | 146,50 | 141,80 | 143,90 | -0,55% | 1,00 |
| 28.01.2026 | 144,75 | 147,10 | 143,35 | 144,70 | 0,21% | 14,00 |
| 27.01.2026 | 145,70 | 147,70 | 143,90 | 144,40 | -1,33% | 21,00 |
| 26.01.2026 | 147,55 | 147,55 | 144,65 | 146,35 | -0,61% | 6,00 |
| 23.01.2026 | 151,15 | 151,15 | 147,00 | 147,25 | -2,87% | - |
| 22.01.2026 | 151,90 | 153,00 | 149,65 | 151,60 | -0,62% | - |
| 21.01.2026 | 144,60 | 153,80 | 142,30 | 152,55 | 5,24% | 5,00 |
| 20.01.2026 | 148,10 | 148,15 | 143,60 | 144,95 | -2,85% | - |
| 19.01.2026 | 149,20 | 149,85 | 149,00 | 149,20 | -1,52% | - |
| 16.01.2026 | 152,40 | 153,05 | 148,75 | 151,50 | -1,30% | 25,00 |
| 15.01.2026 | 148,25 | 153,50 | 147,80 | 153,50 | 3,40% | - |
| 14.01.2026 | 146,20 | 148,85 | 144,10 | 148,45 | 0,61% | - |
| 13.01.2026 | 148,00 | 148,40 | 145,05 | 147,55 | -0,77% | - |