140,625€
-1,42%
Echtzeit-Aktienkurs Old Dominion Freight Line
Bid:
Ask:
Aktienkurse zur Old Dominion Freight Line Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.03.2025 | 152,65 | 152,65 | 147,30 | 147,85 | -2,15% | 257,00 |
| 17.03.2025 | 148,95 | 151,10 | 146,75 | 151,10 | 1,48% | 783,00 |
| 14.03.2025 | 150,00 | 152,10 | 148,30 | 148,90 | -0,73% | 430,00 |
| 13.03.2025 | 151,25 | 153,85 | 147,80 | 150,00 | -0,92% | 887,00 |
| 12.03.2025 | 153,95 | 156,05 | 150,90 | 151,40 | -1,56% | 1.388,00 |
| 11.03.2025 | 163,10 | 163,10 | 152,75 | 153,80 | -7,18% | 445,00 |
| 10.03.2025 | 165,95 | 166,40 | 162,60 | 165,70 | 0,06% | 238,00 |
| 07.03.2025 | 165,00 | 165,60 | 163,50 | 165,60 | 1,22% | 198,00 |
| 06.03.2025 | 161,35 | 163,95 | 161,00 | 163,60 | 1,80% | 368,00 |
| 05.03.2025 | 165,70 | 165,70 | 160,15 | 160,70 | -2,52% | 472,00 |
| 04.03.2025 | 163,75 | 165,75 | 158,05 | 164,85 | 0,37% | 559,00 |
| 03.03.2025 | 170,40 | 170,70 | 164,05 | 164,25 | -4,17% | 283,00 |
| 28.02.2025 | 167,00 | 172,00 | 167,00 | 171,40 | 2,15% | 79,00 |
| 27.02.2025 | 169,20 | 171,20 | 167,35 | 167,80 | -0,62% | 295,00 |
| 26.02.2025 | 171,20 | 172,00 | 168,20 | 168,85 | -1,55% | 253,00 |
| 25.02.2025 | 172,45 | 174,40 | 169,65 | 171,50 | -1,21% | 243,00 |
| 24.02.2025 | 173,60 | 179,95 | 173,10 | 173,60 | -0,88% | 960,00 |
| 21.02.2025 | 186,90 | 189,65 | 163,50 | 175,15 | -6,86% | 2.732,00 |
| 20.02.2025 | 197,50 | 197,50 | 187,50 | 188,05 | -5,03% | 850,00 |
| 19.02.2025 | 199,20 | 201,90 | 198,00 | 198,00 | -0,53% | 126,00 |
| 18.02.2025 | 199,00 | 200,10 | 196,15 | 199,05 | 1,48% | 580,00 |
| 17.02.2025 | 195,75 | 198,55 | 195,75 | 196,15 | -0,58% | 103,00 |
| 14.02.2025 | 198,25 | 199,45 | 195,65 | 197,30 | 0,33% | 124,00 |
| 13.02.2025 | 193,35 | 196,65 | 193,35 | 196,65 | 1,24% | 118,00 |
| 12.02.2025 | 199,85 | 199,85 | 193,60 | 194,25 | -2,09% | 124,00 |
| 11.02.2025 | 196,40 | 198,40 | 193,80 | 198,40 | 2,40% | 291,00 |
| 10.02.2025 | 192,80 | 194,25 | 190,40 | 193,75 | 1,02% | 389,00 |
| 07.02.2025 | 189,65 | 191,80 | 186,80 | 191,80 | 1,51% | 281,00 |
| 06.02.2025 | 187,95 | 193,90 | 185,95 | 188,95 | 1,61% | 324,00 |
| 05.02.2025 | 175,40 | 189,25 | 174,80 | 185,95 | 5,35% | 616,00 |
| 04.02.2025 | 175,65 | 177,15 | 175,05 | 176,50 | -0,68% | 389,00 |
| 03.02.2025 | 179,75 | 181,95 | 177,45 | 177,70 | -0,70% | 1.253,00 |
| 31.01.2025 | 180,95 | 181,40 | 178,95 | 178,95 | -0,20% | 90,00 |
| 30.01.2025 | 177,65 | 179,30 | 175,95 | 179,30 | -0,39% | 693,00 |
| 29.01.2025 | 181,05 | 183,60 | 179,95 | 180,00 | -1,64% | 172,00 |
| 28.01.2025 | 187,55 | 187,55 | 183,00 | 183,00 | -1,56% | 108,00 |
| 27.01.2025 | 181,80 | 186,50 | 179,00 | 185,90 | 2,42% | 545,00 |
| 24.01.2025 | 183,90 | 183,90 | 181,00 | 181,50 | -1,01% | 339,00 |
| 23.01.2025 | 182,55 | 183,90 | 182,30 | 183,35 | 0,60% | 97,00 |
| 22.01.2025 | 184,25 | 184,30 | 181,90 | 182,25 | -0,08% | 111,00 |
| 21.01.2025 | 186,35 | 187,15 | 181,85 | 182,40 | -0,14% | 483,00 |
| 20.01.2025 | 184,95 | 186,10 | 182,65 | 182,65 | -1,08% | 259,00 |
| 17.01.2025 | 183,80 | 185,45 | 180,70 | 184,65 | 0,38% | 492,00 |
| 16.01.2025 | 182,90 | 183,95 | 180,40 | 183,95 | 0,52% | 216,00 |
| 15.01.2025 | 177,05 | 183,45 | 177,05 | 183,00 | 2,90% | 567,00 |
| 14.01.2025 | 177,55 | 178,50 | 176,50 | 177,85 | 0,99% | 173,00 |
| 13.01.2025 | 173,35 | 176,60 | 171,10 | 176,10 | 2,06% | 342,00 |
| 10.01.2025 | 173,50 | 173,50 | 171,15 | 172,55 | -1,65% | 223,00 |
| 09.01.2025 | 173,75 | 175,45 | 173,75 | 175,45 | 0,80% | 81,00 |
| 08.01.2025 | 174,35 | 176,90 | 174,05 | 174,05 | 0,61% | 228,00 |
| 07.01.2025 | 174,25 | 176,95 | 172,50 | 173,00 | -1,40% | 224,00 |
| 06.01.2025 | 176,35 | 177,35 | 173,55 | 175,45 | -0,09% | 292,00 |
| 03.01.2025 | 172,10 | 176,10 | 170,15 | 175,60 | 2,51% | 344,00 |
| 02.01.2025 | 170,05 | 174,85 | 170,05 | 171,30 | 0,38% | 634,00 |
| 30.12.2024 | 173,45 | 173,60 | 170,65 | 170,65 | -1,10% | 436,00 |
| 27.12.2024 | 175,45 | 176,05 | 170,65 | 172,55 | -0,29% | 1.382,00 |
| 23.12.2024 | 176,10 | 176,10 | 172,60 | 173,05 | -0,92% | 710,00 |
| 20.12.2024 | 182,10 | 182,75 | 169,20 | 174,65 | -4,48% | 1.099,00 |
| 19.12.2024 | 183,95 | 186,15 | 182,85 | 182,85 | -2,45% | 194,00 |
| 18.12.2024 | 189,95 | 190,00 | 187,00 | 187,45 | -1,13% | 218,00 |
| 17.12.2024 | 187,80 | 190,50 | 187,35 | 189,60 | 0,88% | 309,00 |
| 16.12.2024 | 192,20 | 192,45 | 187,70 | 187,95 | -2,06% | 389,00 |
| 13.12.2024 | 192,80 | 194,70 | 191,90 | 191,90 | -1,01% | 783,00 |
| 12.12.2024 | 194,05 | 196,35 | 192,90 | 193,85 | -1,00% | 250,00 |
| 11.12.2024 | 195,90 | 195,90 | 194,55 | 195,80 | -0,38% | 89,00 |