175,475€
2,57%
Echtzeit-Aktienkurs Old Dominion Freight Line Inc.
Bid:
Ask:
Aktienkurse zur Old Dominion Freight Line Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.01.2025 | 172,10 | 176,10 | 170,15 | 175,50 | 2,59% | 344,00 |
| 02.01.2025 | 170,75 | 174,98 | 170,05 | 171,08 | 0,01% | 634,00 |
| 30.12.2024 | 172,35 | 173,60 | 170,65 | 171,05 | -0,97% | 436,00 |
| 27.12.2024 | 174,18 | 176,05 | 170,65 | 172,73 | -0,13% | 1.382,00 |
| 23.12.2024 | 175,43 | 176,10 | 172,45 | 172,95 | -0,55% | 710,00 |
| 20.12.2024 | 183,10 | 183,18 | 169,20 | 173,90 | -3,98% | 1.099,00 |
| 19.12.2024 | 183,95 | 186,73 | 181,08 | 181,10 | -2,20% | 194,00 |
| 18.12.2024 | 189,30 | 192,30 | 184,88 | 185,18 | -2,39% | 218,00 |
| 17.12.2024 | 189,00 | 190,50 | 187,35 | 189,70 | 0,24% | 309,00 |
| 16.12.2024 | 191,08 | 192,45 | 187,70 | 189,25 | -0,99% | 389,00 |
| 13.12.2024 | 194,10 | 194,80 | 191,13 | 191,15 | -1,39% | 783,00 |
| 12.12.2024 | 194,75 | 197,05 | 191,40 | 193,85 | -0,64% | 250,00 |
| 11.12.2024 | 194,85 | 196,73 | 193,70 | 195,10 | 0,27% | 89,00 |
| 10.12.2024 | 193,08 | 196,58 | 190,48 | 194,58 | 0,63% | 93,00 |
| 09.12.2024 | 192,38 | 194,02 | 191,25 | 193,35 | 0,61% | 153,00 |
| 06.12.2024 | 191,83 | 195,05 | 190,33 | 192,18 | 0,22% | 366,00 |
| 05.12.2024 | 200,70 | 201,60 | 191,35 | 191,75 | -4,55% | 593,00 |
| 04.12.2024 | 208,00 | 209,80 | 197,63 | 200,90 | -3,41% | 348,00 |
| 03.12.2024 | 214,20 | 215,40 | 206,70 | 208,00 | -2,87% | 215,00 |
| 02.12.2024 | 212,90 | 215,70 | 212,90 | 214,15 | 0,52% | 108,00 |
| 29.11.2024 | 212,45 | 215,10 | 212,00 | 213,05 | 0,07% | 10,00 |
| 28.11.2024 | 212,70 | 214,40 | 211,70 | 212,90 | 0,38% | 43,00 |
| 27.11.2024 | 215,70 | 216,30 | 210,30 | 212,10 | -1,69% | 48,00 |
| 26.11.2024 | 215,00 | 216,20 | 211,45 | 215,75 | 0,49% | 12,00 |
| 25.11.2024 | 211,40 | 216,35 | 210,45 | 214,70 | 1,51% | 137,00 |
| 22.11.2024 | 208,70 | 212,75 | 208,30 | 211,50 | 1,39% | 25,00 |
| 21.11.2024 | 203,20 | 209,45 | 201,90 | 208,60 | 2,56% | 64,00 |
| 20.11.2024 | 200,52 | 203,65 | 199,68 | 203,40 | 1,75% | 196,00 |
| 19.11.2024 | 202,15 | 202,85 | 197,90 | 199,90 | -1,09% | 467,00 |
| 18.11.2024 | 204,65 | 207,70 | 202,00 | 202,10 | -1,27% | 269,00 |
| 15.11.2024 | 210,85 | 211,80 | 204,10 | 204,70 | -3,56% | 142,00 |
| 14.11.2024 | 213,55 | 216,20 | 210,55 | 212,25 | -0,68% | 44,00 |
| 13.11.2024 | 212,60 | 215,25 | 211,20 | 213,70 | 0,38% | 61,00 |
| 12.11.2024 | 217,80 | 218,90 | 212,85 | 212,90 | -2,09% | 231,00 |
| 11.11.2024 | 209,60 | 218,95 | 209,60 | 217,45 | 3,01% | 627,00 |
| 08.11.2024 | 206,85 | 211,25 | 205,15 | 211,10 | 2,38% | 217,00 |
| 07.11.2024 | 213,30 | 216,00 | 205,95 | 206,20 | -3,73% | 326,00 |
| 06.11.2024 | 196,33 | 215,40 | 194,90 | 214,20 | 12,96% | 1.102,00 |
| 05.11.2024 | 187,75 | 189,80 | 185,88 | 189,63 | 1,11% | 216,00 |
| 04.11.2024 | 184,48 | 188,33 | 182,90 | 187,55 | 1,08% | 272,00 |
| 01.11.2024 | 185,08 | 187,77 | 184,23 | 185,55 | 0,31% | 235,00 |
| 31.10.2024 | 187,15 | 188,05 | 184,35 | 184,98 | -1,50% | 106,00 |
| 30.10.2024 | 185,90 | 192,48 | 184,15 | 187,80 | 0,87% | 194,00 |
| 29.10.2024 | 185,68 | 188,10 | 184,20 | 186,18 | 0,27% | 188,00 |
| 28.10.2024 | 183,98 | 185,85 | 181,65 | 185,68 | 1,35% | 440,00 |
| 25.10.2024 | 177,15 | 183,85 | 175,85 | 183,20 | 3,37% | 105,00 |
| 24.10.2024 | 174,52 | 178,52 | 173,45 | 177,23 | 1,45% | 272,00 |
| 23.10.2024 | 184,18 | 184,60 | 172,95 | 174,70 | -5,45% | 208,00 |
| 22.10.2024 | 181,65 | 186,02 | 180,33 | 184,77 | 1,03% | 129,00 |
| 21.10.2024 | 182,02 | 183,80 | 179,95 | 182,90 | -0,39% | 296,00 |
| 18.10.2024 | 185,83 | 185,95 | 182,48 | 183,63 | -1,38% | 370,00 |
| 17.10.2024 | 187,27 | 189,35 | 185,02 | 186,20 | -0,63% | 273,00 |
| 16.10.2024 | 185,98 | 191,25 | 185,95 | 187,38 | 1,35% | 384,00 |
| 15.10.2024 | 186,05 | 187,30 | 183,65 | 184,88 | -0,40% | 290,00 |
| 14.10.2024 | 182,90 | 185,68 | 181,15 | 185,63 | 1,61% | 224,00 |
| 11.10.2024 | 177,73 | 183,15 | 177,33 | 182,68 | 2,58% | 453,00 |
| 10.10.2024 | 177,60 | 178,15 | 175,30 | 178,08 | 0,21% | 159,00 |
| 09.10.2024 | 174,93 | 178,25 | 173,75 | 177,70 | 1,53% | 229,00 |
| 08.10.2024 | 171,68 | 175,27 | 170,35 | 175,02 | 1,83% | 105,00 |
| 07.10.2024 | 174,80 | 175,65 | 169,15 | 171,88 | -1,72% | 249,00 |
| 04.10.2024 | 173,25 | 177,85 | 172,25 | 174,88 | 0,81% | 166,00 |
| 03.10.2024 | 175,18 | 175,95 | 172,35 | 173,48 | -0,91% | 78,00 |
| 02.10.2024 | 175,55 | 177,50 | 174,10 | 175,08 | -0,55% | 314,00 |
| 01.10.2024 | 178,18 | 179,70 | 173,70 | 176,05 | -1,36% | 183,00 |
| 30.09.2024 | 176,10 | 179,33 | 174,93 | 178,48 | 1,32% | 27,00 |
| 27.09.2024 | 175,13 | 179,25 | 174,75 | 176,15 | 0,77% | 60,00 |
| 26.09.2024 | 180,43 | 182,40 | 173,60 | 174,80 | -2,55% | 604,00 |
| 25.09.2024 | 176,68 | 182,38 | 173,00 | 179,38 | 1,06% | 518,00 |
| 24.09.2024 | 176,40 | 179,18 | 175,25 | 177,50 | 0,67% | 75,00 |
| 23.09.2024 | 174,00 | 176,50 | 173,70 | 176,33 | 1,47% | 72,00 |
| 20.09.2024 | 183,08 | 184,30 | 172,63 | 173,77 | -5,08% | 902,00 |
| 19.09.2024 | 177,93 | 185,48 | 176,70 | 183,08 | 3,26% | 447,00 |
| 18.09.2024 | 175,27 | 180,20 | 174,75 | 177,30 | 1,27% | 2,00 |
| 17.09.2024 | 171,35 | 177,23 | 171,30 | 175,08 | 1,48% | 246,00 |
| 16.09.2024 | 174,25 | 174,95 | 171,20 | 172,52 | -0,71% | 77,00 |
| 13.09.2024 | 172,50 | 174,85 | 171,23 | 173,75 | 0,65% | 52,00 |
| 12.09.2024 | 171,80 | 173,25 | 169,85 | 172,63 | 0,61% | - |
| 11.09.2024 | 172,30 | 173,70 | 166,13 | 171,58 | -1,07% | 119,00 |
| 10.09.2024 | 171,65 | 173,88 | 170,15 | 173,43 | 0,90% | 54,00 |
| 09.09.2024 | 167,25 | 172,85 | 167,25 | 171,88 | 3,10% | 88,00 |
| 06.09.2024 | 166,65 | 169,25 | 165,05 | 166,70 | -0,28% | 307,00 |
| 05.09.2024 | 171,90 | 172,75 | 162,43 | 167,18 | -5,47% | 805,00 |
| 04.09.2024 | 175,23 | 181,43 | 174,25 | 176,85 | 0,24% | 54,00 |
| 03.09.2024 | 174,15 | 178,05 | 171,85 | 176,43 | 1,26% | 93,00 |
| 02.09.2024 | 174,43 | 175,40 | 172,85 | 174,23 | -0,10% | 71,00 |
| 30.08.2024 | 173,60 | 174,65 | 170,50 | 174,40 | 0,59% | 85,00 |
| 29.08.2024 | 174,88 | 177,15 | 172,60 | 173,38 | -0,79% | 6,00 |
| 28.08.2024 | 174,10 | 175,65 | 172,90 | 174,75 | 1,30% | 38,00 |
| 27.08.2024 | 178,30 | 179,50 | 171,52 | 172,50 | -3,21% | 94,00 |
| 26.08.2024 | 182,18 | 183,85 | 178,05 | 178,23 | -2,09% | 267,00 |
| 23.08.2024 | 180,90 | 183,55 | 180,00 | 182,02 | 0,79% | 73,00 |
| 22.08.2024 | 182,10 | 184,33 | 180,02 | 180,60 | -0,70% | 62,00 |
| 21.08.2024 | 178,93 | 182,15 | 177,80 | 181,88 | 1,75% | 50,00 |
| 20.08.2024 | 180,93 | 182,00 | 178,55 | 178,75 | -1,07% | 315,00 |
| 19.08.2024 | 181,20 | 183,25 | 179,13 | 180,68 | -0,47% | 369,00 |
| 16.08.2024 | 179,83 | 181,70 | 177,50 | 181,52 | 1,21% | 228,00 |
| 15.08.2024 | 175,70 | 184,25 | 175,38 | 179,35 | 2,31% | 238,00 |
| 14.08.2024 | 177,58 | 179,02 | 174,40 | 175,30 | -1,20% | 196,00 |
| 13.08.2024 | 174,58 | 177,48 | 173,20 | 177,43 | 1,95% | 263,00 |
| 12.08.2024 | 177,10 | 179,25 | 173,18 | 174,02 | -1,67% | 384,00 |