169,650€
0,27%
Echtzeit-Aktienkurs Old Dominion Freight Line
Bid:
Ask:
Aktienkurse zur Old Dominion Freight Line Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 165,20 | 167,15 | 159,90 | 165,52 | -2,17% | 421,00 |
| 06.03.2026 | 181,73 | 182,58 | 164,85 | 169,20 | -6,96% | 254,00 |
| 05.03.2026 | 185,80 | 186,15 | 179,43 | 181,85 | -1,90% | 144,00 |
| 04.03.2026 | 178,05 | 190,45 | 177,90 | 185,38 | 3,53% | 275,00 |
| 03.03.2026 | 176,55 | 180,98 | 169,65 | 179,05 | 0,25% | 655,00 |
| 02.03.2026 | 171,50 | 178,73 | 168,60 | 178,60 | 4,02% | 563,00 |
| 27.02.2026 | 167,15 | 172,40 | 165,93 | 171,70 | 2,28% | 233,00 |
| 26.02.2026 | 161,85 | 169,15 | 160,90 | 167,88 | 3,88% | 67,00 |
| 25.02.2026 | 166,58 | 167,68 | 159,45 | 161,60 | -3,06% | 87,00 |
| 24.02.2026 | 164,90 | 168,58 | 162,35 | 166,70 | 1,00% | 10,00 |
| 23.02.2026 | 169,33 | 170,70 | 164,02 | 165,05 | -3,47% | 166,00 |
| 20.02.2026 | 166,27 | 172,10 | 163,30 | 170,98 | 3,28% | 76,00 |
| 19.02.2026 | 164,38 | 166,45 | 161,60 | 165,55 | 0,32% | 75,00 |
| 18.02.2026 | 163,33 | 166,45 | 161,60 | 165,02 | 1,13% | 66,00 |
| 17.02.2026 | 162,65 | 166,80 | 160,50 | 163,18 | 0,03% | 166,00 |
| 16.02.2026 | 163,10 | 164,65 | 162,10 | 163,13 | -0,18% | 46,00 |
| 13.02.2026 | 156,02 | 164,50 | 155,33 | 163,43 | 4,26% | 135,00 |
| 12.02.2026 | 164,33 | 167,85 | 154,98 | 156,75 | -4,29% | 197,00 |
| 11.02.2026 | 163,35 | 168,40 | 162,43 | 163,77 | -0,58% | 6,00 |
| 10.02.2026 | 164,63 | 167,15 | 161,98 | 164,73 | 0,08% | 29,00 |
| 09.02.2026 | 171,08 | 173,15 | 163,52 | 164,60 | -4,76% | 368,00 |
| 06.02.2026 | 171,20 | 174,85 | 168,13 | 172,83 | 0,38% | 459,00 |
| 05.02.2026 | 176,80 | 177,90 | 157,68 | 172,18 | -1,77% | 2.030,00 |
| 04.02.2026 | 160,40 | 176,45 | 153,85 | 175,27 | 9,26% | 811,00 |
| 03.02.2026 | 157,73 | 161,00 | 154,70 | 160,43 | 2,33% | 393,00 |
| 02.02.2026 | 143,83 | 156,85 | 143,68 | 156,77 | 7,42% | 407,00 |
| 30.01.2026 | 143,73 | 145,95 | 142,85 | 145,95 | 1,96% | 6,00 |
| 29.01.2026 | 144,05 | 146,73 | 142,50 | 143,15 | -2,05% | 454,00 |
| 28.01.2026 | 145,48 | 147,58 | 144,60 | 146,15 | 0,79% | 52,00 |
| 27.01.2026 | 146,38 | 148,10 | 144,75 | 145,00 | -0,94% | 26,00 |
| 26.01.2026 | 146,80 | 148,25 | 144,20 | 146,38 | -0,70% | 58,00 |
| 23.01.2026 | 151,85 | 153,85 | 147,15 | 147,40 | -3,06% | 34,00 |
| 22.01.2026 | 152,75 | 153,90 | 150,85 | 152,05 | -0,36% | 233,00 |
| 21.01.2026 | 145,13 | 154,13 | 143,30 | 152,60 | 5,62% | 304,00 |
| 20.01.2026 | 148,77 | 148,80 | 143,30 | 144,48 | -3,46% | 260,00 |
| 19.01.2026 | 149,88 | 150,55 | 149,10 | 149,65 | -1,14% | 183,00 |
| 16.01.2026 | 153,18 | 155,10 | 150,27 | 151,38 | -1,42% | 180,00 |
| 15.01.2026 | 148,98 | 153,75 | 148,90 | 153,55 | 3,30% | 136,00 |
| 14.01.2026 | 147,02 | 149,83 | 145,85 | 148,65 | 0,49% | - |
| 13.01.2026 | 148,43 | 148,63 | 146,83 | 147,93 | -0,37% | - |
| 12.01.2026 | 147,73 | 148,50 | 146,15 | 148,48 | -0,12% | 443,00 |
| 09.01.2026 | 146,88 | 149,15 | 145,33 | 148,65 | 1,21% | 139,00 |
| 08.01.2026 | 141,98 | 148,30 | 141,38 | 146,88 | 3,32% | 249,00 |
| 07.01.2026 | 144,43 | 146,75 | 141,85 | 142,15 | -1,69% | 384,00 |
| 06.01.2026 | 139,52 | 145,43 | 139,40 | 144,60 | 3,36% | 127,00 |
| 05.01.2026 | 136,40 | 141,63 | 135,88 | 139,90 | 2,79% | 573,00 |
| 02.01.2026 | 133,48 | 136,40 | 133,33 | 136,10 | 0,52% | 148,00 |
| 30.12.2025 | 135,40 | 135,45 | 135,35 | 135,40 | -0,20% | - |
| 29.12.2025 | 135,45 | 137,90 | 133,65 | 135,68 | 0,95% | 321,00 |
| 23.12.2025 | 135,18 | 136,95 | 134,18 | 134,40 | -0,81% | 150,00 |
| 22.12.2025 | 134,43 | 136,40 | 133,18 | 135,50 | 0,80% | 239,00 |
| 19.12.2025 | 134,95 | 136,83 | 131,50 | 134,43 | -0,17% | 80,00 |
| 18.12.2025 | 132,55 | 136,23 | 132,25 | 134,65 | 1,16% | - |
| 17.12.2025 | 134,00 | 135,15 | 131,95 | 133,10 | -0,22% | - |
| 16.12.2025 | 133,63 | 134,35 | 131,83 | 133,40 | -0,22% | 209,00 |
| 15.12.2025 | 136,00 | 138,70 | 131,88 | 133,70 | -1,58% | 175,00 |
| 12.12.2025 | 135,68 | 137,35 | 134,93 | 135,85 | 0,50% | 337,00 |
| 11.12.2025 | 134,08 | 138,80 | 133,75 | 135,18 | 0,19% | 43,00 |
| 10.12.2025 | 128,00 | 135,38 | 126,60 | 134,93 | 5,45% | 213,00 |
| 09.12.2025 | 130,30 | 131,15 | 127,43 | 127,95 | -2,29% | 670,00 |
| 08.12.2025 | 133,10 | 136,00 | 130,95 | 130,95 | -1,93% | 1.297,00 |
| 05.12.2025 | 131,75 | 134,63 | 131,65 | 133,52 | 1,14% | 328,00 |
| 04.12.2025 | 129,68 | 132,15 | 129,33 | 132,02 | 2,34% | 236,00 |
| 03.12.2025 | 121,45 | 129,02 | 119,70 | 129,00 | 5,54% | 716,00 |
| 02.12.2025 | 120,15 | 122,55 | 118,73 | 122,23 | 0,62% | 100,00 |
| 01.12.2025 | 117,45 | 123,25 | 115,58 | 121,48 | 4,07% | 211,00 |
| 28.11.2025 | 116,60 | 118,10 | 115,80 | 116,73 | 0,34% | 59,00 |
| 27.11.2025 | 116,33 | 117,15 | 116,28 | 116,33 | 0,00% | 10,00 |
| 26.11.2025 | 116,18 | 117,48 | 114,98 | 116,33 | 0,41% | 2,00 |
| 25.11.2025 | 114,75 | 116,75 | 113,78 | 115,85 | 0,87% | 107,00 |
| 24.11.2025 | 116,73 | 116,95 | 114,43 | 114,85 | -2,71% | 241,00 |
| 21.11.2025 | 109,80 | 118,68 | 108,90 | 118,05 | 7,34% | 633,00 |
| 20.11.2025 | 111,40 | 113,10 | 109,28 | 109,98 | -0,72% | 295,00 |
| 19.11.2025 | 112,73 | 113,28 | 109,88 | 110,78 | -1,82% | 76,00 |
| 18.11.2025 | 111,43 | 114,30 | 111,05 | 112,83 | 0,76% | 188,00 |
| 17.11.2025 | 113,85 | 114,80 | 111,68 | 111,98 | -1,23% | 236,00 |
| 14.11.2025 | 116,38 | 117,40 | 113,15 | 113,38 | -2,60% | 172,00 |
| 13.11.2025 | 120,15 | 120,18 | 115,75 | 116,40 | -3,96% | 128,00 |
| 12.11.2025 | 120,63 | 122,18 | 119,85 | 121,20 | 0,92% | 30,00 |
| 11.11.2025 | 119,28 | 120,50 | 117,63 | 120,10 | 0,80% | 131,00 |
| 10.11.2025 | 121,30 | 122,70 | 117,43 | 119,15 | -1,43% | 79,00 |
| 07.11.2025 | 119,55 | 121,25 | 117,70 | 120,88 | 1,26% | 191,00 |
| 06.11.2025 | 122,23 | 122,53 | 119,35 | 119,38 | -2,61% | 169,00 |
| 05.11.2025 | 123,35 | 124,80 | 120,63 | 122,58 | 0,57% | 581,00 |
| 04.11.2025 | 118,35 | 121,95 | 117,85 | 121,88 | 2,72% | 22,00 |
| 03.11.2025 | 121,68 | 123,00 | 117,40 | 118,65 | -2,57% | 293,00 |
| 31.10.2025 | 118,23 | 122,40 | 116,68 | 121,78 | 2,61% | 8,00 |
| 30.10.2025 | 117,45 | 120,98 | 116,78 | 118,68 | -1,74% | 711,00 |
| 29.10.2025 | 117,28 | 124,55 | 115,58 | 120,78 | 3,43% | 230,00 |
| 28.10.2025 | 117,15 | 119,10 | 116,65 | 116,78 | -0,26% | 98,00 |
| 27.10.2025 | 117,80 | 117,95 | 115,55 | 117,08 | -0,32% | 271,00 |
| 24.10.2025 | 117,25 | 118,95 | 117,00 | 117,45 | 1,01% | 325,00 |
| 23.10.2025 | 121,63 | 121,95 | 115,83 | 116,28 | -4,36% | 351,00 |
| 22.10.2025 | 124,45 | 124,73 | 121,30 | 121,58 | -2,07% | 130,00 |
| 21.10.2025 | 120,95 | 124,83 | 120,35 | 124,15 | 2,71% | 31,00 |
| 20.10.2025 | 118,68 | 122,10 | 118,00 | 120,88 | 2,35% | 320,00 |
| 17.10.2025 | 117,28 | 119,05 | 116,63 | 118,10 | 0,23% | 238,00 |
| 16.10.2025 | 118,50 | 120,33 | 116,10 | 117,83 | 0,79% | 289,00 |
| 15.10.2025 | 116,80 | 118,65 | 115,85 | 116,90 | -0,36% | 481,00 |
| 14.10.2025 | 117,05 | 118,65 | 116,13 | 117,33 | -0,47% | 146,00 |