168,780€
-0,97%
Echtzeit-Aktienkurs Old Dominion Freight Line
Bid:
Ask:
Aktienkurse zur Old Dominion Freight Line Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 170,99 | 172,69 | 168,16 | 168,78 | -0,97% | - |
| 06.05.2026 | 167,44 | 172,90 | 166,74 | 170,44 | 1,66% | 1.296,00 |
| 05.05.2026 | 164,79 | 169,15 | 164,49 | 167,65 | 2,03% | - |
| 04.05.2026 | 175,73 | 175,87 | 162,54 | 164,32 | -9,27% | - |
| 30.04.2026 | 178,37 | 183,30 | 176,20 | 181,10 | 1,07% | - |
| 29.04.2026 | 189,93 | 199,49 | 177,30 | 179,19 | -5,38% | - |
| 28.04.2026 | 188,32 | 191,52 | 185,59 | 189,37 | 0,65% | 7.000,00 |
| 27.04.2026 | 187,28 | 190,61 | 186,55 | 188,15 | 0,26% | - |
| 24.04.2026 | 190,38 | 191,12 | 186,63 | 187,66 | -1,59% | - |
| 23.04.2026 | 186,82 | 193,96 | 185,81 | 190,69 | 1,60% | - |
| 22.04.2026 | 191,93 | 193,18 | 187,40 | 187,69 | -1,89% | - |
| 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 | 180,72 | 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% | - |
| 12.01.2026 | 147,00 | 148,70 | 145,85 | 148,70 | -0,03% | - |
| 09.01.2026 | 146,15 | 148,75 | 144,30 | 148,75 | 1,12% | - |
| 08.01.2026 | 140,70 | 148,10 | 140,05 | 147,10 | 3,63% | - |
| 07.01.2026 | 143,80 | 144,15 | 141,50 | 141,95 | -1,73% | - |
| 06.01.2026 | 138,90 | 145,05 | 138,15 | 144,45 | 3,55% | 68,00 |
| 05.01.2026 | 135,50 | 141,30 | 133,90 | 139,50 | 2,76% | - |
| 02.01.2026 | 132,90 | 136,20 | 132,30 | 135,75 | 0,70% | - |
| 30.12.2025 | 134,80 | 134,80 | 134,80 | 134,80 | -0,26% | - |
| 29.12.2025 | 135,15 | 135,15 | 135,15 | 135,15 | 0,26% | - |
| 23.12.2025 | 134,80 | 134,80 | 134,80 | 134,80 | -0,85% | - |
| 22.12.2025 | 134,00 | 135,95 | 134,00 | 135,95 | 1,08% | 53,00 |
| 19.12.2025 | 134,50 | 134,50 | 134,50 | 134,50 | -1,18% | - |
| 18.12.2025 | 132,20 | 136,10 | 132,20 | 136,10 | 2,02% | 22,00 |
| 17.12.2025 | 133,40 | 133,40 | 133,40 | 133,40 | 0,19% | - |
| 16.12.2025 | 133,15 | 133,15 | 133,15 | 133,15 | -1,73% | - |
| 15.12.2025 | 135,50 | 135,50 | 135,50 | 135,50 | 0,11% | - |
| 12.12.2025 | 135,35 | 135,35 | 135,35 | 135,35 | 2,19% | - |
| 11.12.2025 | 133,60 | 133,60 | 132,45 | 132,45 | 3,72% | 20,00 |
| 10.12.2025 | 127,70 | 127,70 | 127,70 | 127,70 | 0,24% | - |
| 09.12.2025 | 129,90 | 129,90 | 127,40 | 127,40 | -3,96% | - |