124,100€
-0,48%
Echtzeit-Aktienkurs Old Dominion Freight Line Inc.
Bid:
Ask:
Aktienkurse zur Old Dominion Freight Line Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 124,83 | 125,68 | 123,50 | 124,13 | -0,46% | 183,00 |
| 07.08.2025 | 128,45 | 130,38 | 124,20 | 124,70 | -3,09% | 97,00 |
| 06.08.2025 | 127,60 | 129,60 | 126,68 | 128,68 | 1,18% | 110,00 |
| 05.08.2025 | 125,20 | 127,73 | 123,85 | 127,18 | 1,92% | 138,00 |
| 04.08.2025 | 122,98 | 125,48 | 122,50 | 124,78 | 1,75% | 52,00 |
| 01.08.2025 | 130,23 | 130,50 | 122,53 | 122,63 | -6,21% | 749,00 |
| 31.07.2025 | 129,98 | 132,52 | 128,90 | 130,75 | 1,85% | 446,00 |
| 30.07.2025 | 140,45 | 141,30 | 126,58 | 128,38 | -8,52% | 904,00 |
| 29.07.2025 | 141,88 | 142,77 | 139,85 | 140,33 | -0,97% | 176,00 |
| 28.07.2025 | 142,93 | 144,45 | 141,48 | 141,70 | -0,32% | 594,00 |
| 25.07.2025 | 143,08 | 148,90 | 139,63 | 142,15 | -0,46% | 91,00 |
| 24.07.2025 | 140,58 | 142,83 | 139,65 | 142,80 | 1,35% | 29,00 |
| 23.07.2025 | 142,73 | 143,98 | 140,90 | 140,90 | -0,77% | 331,00 |
| 22.07.2025 | 139,77 | 142,88 | 139,13 | 142,00 | 1,68% | 282,00 |
| 21.07.2025 | 139,63 | 141,73 | 139,43 | 139,65 | 0,13% | 36,00 |
| 18.07.2025 | 139,95 | 142,10 | 137,00 | 139,48 | -0,27% | 1.454,00 |
| 17.07.2025 | 138,25 | 141,40 | 138,25 | 139,85 | 1,19% | 59,00 |
| 16.07.2025 | 138,10 | 141,68 | 136,25 | 138,20 | -0,61% | 610,00 |
| 15.07.2025 | 141,95 | 142,85 | 139,05 | 139,05 | -2,08% | 301,00 |
| 14.07.2025 | 142,93 | 143,45 | 141,05 | 142,00 | -1,03% | 51,00 |
| 11.07.2025 | 145,83 | 146,55 | 143,15 | 143,48 | -1,95% | 29,00 |
| 10.07.2025 | 142,88 | 148,20 | 142,60 | 146,33 | 2,06% | 40,00 |
| 09.07.2025 | 142,77 | 144,30 | 142,18 | 143,38 | 0,40% | 119,00 |
| 08.07.2025 | 139,98 | 144,68 | 139,05 | 142,80 | 1,85% | 111,00 |
| 07.07.2025 | 144,75 | 146,55 | 139,90 | 140,20 | -2,77% | 640,00 |
| 04.07.2025 | 144,68 | 144,95 | 144,00 | 144,20 | -0,84% | 44,00 |
| 03.07.2025 | 144,20 | 146,58 | 143,88 | 145,43 | 1,08% | 7,00 |
| 02.07.2025 | 144,48 | 148,48 | 142,08 | 143,88 | 0,72% | 3.961,00 |
| 01.07.2025 | 137,58 | 146,33 | 136,55 | 142,85 | 3,59% | 56,00 |
| 30.06.2025 | 140,48 | 140,85 | 137,45 | 137,90 | -1,43% | 93,00 |
| 27.06.2025 | 138,02 | 140,23 | 137,10 | 139,90 | 1,69% | 104,00 |
| 26.06.2025 | 137,50 | 138,48 | 136,50 | 137,58 | 0,04% | 182,00 |
| 25.06.2025 | 139,55 | 140,68 | 136,98 | 137,52 | -1,45% | 17,00 |
| 24.06.2025 | 139,95 | 141,25 | 139,08 | 139,55 | 0,18% | 307,00 |
| 23.06.2025 | 135,63 | 139,48 | 135,35 | 139,30 | 2,54% | 71,00 |
| 20.06.2025 | 134,83 | 138,02 | 134,77 | 135,85 | 1,14% | - |
| 19.06.2025 | 135,80 | 135,88 | 134,33 | 134,33 | -1,20% | 99,00 |
| 18.06.2025 | 136,27 | 137,98 | 135,40 | 135,95 | -0,33% | 212,00 |
| 17.06.2025 | 137,40 | 138,63 | 135,88 | 136,40 | -1,07% | 61,00 |
| 16.06.2025 | 138,80 | 139,95 | 136,83 | 137,88 | -0,51% | 134,00 |
| 13.06.2025 | 138,95 | 140,35 | 138,05 | 138,58 | -1,18% | 97,00 |
| 12.06.2025 | 140,40 | 140,83 | 137,45 | 140,23 | -0,71% | 130,00 |
| 11.06.2025 | 146,65 | 148,58 | 140,70 | 141,23 | -3,93% | 11,00 |
| 10.06.2025 | 141,85 | 147,13 | 140,65 | 147,00 | 3,47% | 142,00 |
| 09.06.2025 | 140,40 | 143,38 | 139,93 | 142,08 | 0,98% | 46,00 |
| 06.06.2025 | 140,08 | 143,58 | 139,20 | 140,70 | 0,82% | 153,00 |
| 05.06.2025 | 141,50 | 142,35 | 137,65 | 139,55 | -1,47% | 521,00 |
| 04.06.2025 | 143,18 | 143,68 | 140,18 | 141,63 | -1,29% | 100,00 |
| 03.06.2025 | 139,65 | 143,68 | 137,75 | 143,48 | 2,65% | 40,00 |
| 02.06.2025 | 140,23 | 142,77 | 137,45 | 139,77 | -0,90% | 1.587,00 |
| 30.05.2025 | 143,10 | 143,90 | 140,02 | 141,05 | -0,60% | 129,00 |
| 29.05.2025 | 146,58 | 148,05 | 141,50 | 141,90 | -1,32% | 152,00 |
| 28.05.2025 | 145,00 | 145,93 | 143,63 | 143,80 | -0,72% | 120,00 |
| 27.05.2025 | 144,27 | 146,40 | 141,88 | 144,85 | 0,57% | 45,00 |
| 26.05.2025 | 142,75 | 145,20 | 142,55 | 144,02 | 1,30% | 179,00 |
| 23.05.2025 | 144,43 | 145,45 | 139,90 | 142,18 | -1,91% | 31,00 |
| 22.05.2025 | 144,95 | 145,90 | 143,50 | 144,95 | -0,14% | 219,00 |
| 21.05.2025 | 149,10 | 149,75 | 144,80 | 145,15 | -3,46% | 65,00 |
| 20.05.2025 | 152,25 | 152,90 | 149,75 | 150,35 | -1,46% | 12,00 |
| 19.05.2025 | 152,20 | 153,40 | 150,00 | 152,58 | -0,70% | 22,00 |
| 16.05.2025 | 151,45 | 154,50 | 151,00 | 153,65 | 1,04% | 275,00 |
| 15.05.2025 | 152,52 | 153,75 | 151,10 | 152,08 | -1,06% | 108,00 |
| 14.05.2025 | 153,15 | 153,90 | 150,23 | 153,70 | 0,33% | 112,00 |
| 13.05.2025 | 158,13 | 159,35 | 153,18 | 153,20 | -3,42% | 343,00 |
| 12.05.2025 | 142,40 | 159,55 | 142,27 | 158,63 | 12,80% | 1.459,00 |
| 09.05.2025 | 142,60 | 143,10 | 139,73 | 140,63 | -1,42% | 361,00 |
| 08.05.2025 | 138,48 | 143,75 | 137,83 | 142,65 | 4,12% | 307,00 |
| 07.05.2025 | 134,70 | 137,05 | 134,70 | 137,00 | 1,48% | 198,00 |
| 06.05.2025 | 138,35 | 138,45 | 135,00 | 135,00 | -2,67% | 85,00 |
| 05.05.2025 | 139,10 | 139,75 | 137,50 | 138,70 | -0,50% | 157,00 |
| 02.05.2025 | 133,65 | 140,80 | 131,30 | 139,40 | 5,97% | 424,00 |
| 30.04.2025 | 132,60 | 132,60 | 129,35 | 131,55 | -0,08% | 138,00 |
| 29.04.2025 | 131,85 | 131,90 | 129,45 | 131,65 | 0,80% | 84,00 |
| 28.04.2025 | 129,80 | 130,60 | 128,00 | 130,60 | 1,20% | 310,00 |
| 25.04.2025 | 141,25 | 141,25 | 127,95 | 129,05 | -6,04% | 588,00 |
| 24.04.2025 | 133,05 | 137,35 | 133,05 | 137,35 | -1,04% | 197,00 |
| 23.04.2025 | 134,40 | 147,60 | 134,40 | 138,80 | 4,75% | 265,00 |
| 22.04.2025 | 130,90 | 133,10 | 130,40 | 132,50 | -1,67% | 482,00 |
| 17.04.2025 | 130,90 | 135,30 | 129,10 | 134,75 | 4,86% | 550,00 |
| 16.04.2025 | 132,90 | 134,60 | 128,50 | 128,50 | -4,78% | 540,00 |
| 15.04.2025 | 137,65 | 138,40 | 134,45 | 134,95 | -1,06% | 317,00 |
| 14.04.2025 | 135,15 | 138,20 | 134,40 | 136,40 | 0,81% | 322,00 |
| 11.04.2025 | 139,80 | 139,80 | 129,40 | 135,30 | -2,84% | 385,00 |
| 10.04.2025 | 150,05 | 150,05 | 136,55 | 139,25 | -7,26% | 170,00 |
| 09.04.2025 | 130,95 | 150,15 | 127,90 | 150,15 | 12,18% | 641,00 |
| 08.04.2025 | 141,35 | 145,25 | 133,85 | 133,85 | -3,22% | 669,00 |
| 07.04.2025 | 133,95 | 141,15 | 129,90 | 138,30 | -1,36% | 970,00 |
| 04.04.2025 | 139,35 | 141,10 | 128,30 | 140,20 | -0,60% | 1.290,00 |
| 03.04.2025 | 151,00 | 151,90 | 140,75 | 141,05 | -9,32% | 574,00 |
| 02.04.2025 | 153,85 | 155,55 | 152,70 | 155,55 | 0,91% | 46,00 |
| 01.04.2025 | 153,85 | 154,65 | 151,80 | 154,15 | 0,69% | 86,00 |
| 31.03.2025 | 151,50 | 153,10 | 148,60 | 153,10 | 0,66% | 798,00 |
| 28.03.2025 | 158,40 | 159,05 | 152,10 | 152,10 | -3,70% | 278,00 |
| 27.03.2025 | 155,90 | 157,95 | 155,90 | 157,95 | 0,48% | 90,00 |
| 26.03.2025 | 158,00 | 159,00 | 155,00 | 157,20 | 0,74% | 715,00 |
| 25.03.2025 | 158,20 | 158,45 | 155,45 | 156,05 | -0,89% | 127,00 |
| 24.03.2025 | 151,50 | 157,45 | 151,50 | 157,45 | 2,84% | 1.024,00 |
| 21.03.2025 | 147,75 | 153,10 | 146,15 | 153,10 | 3,45% | 198,00 |
| 20.03.2025 | 149,20 | 150,60 | 148,00 | 148,00 | 0,41% | 126,00 |
| 19.03.2025 | 148,15 | 149,70 | 147,40 | 147,40 | -0,30% | 63,00 |