138,900€
-1,61%
Echtzeit-Aktienkurs Old Dominion Freight Line Inc.
Bid:
Ask:
Aktienkurse zur Old Dominion Freight Line Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 140,05 | 142,13 | 131,40 | 139,00 | -1,54% | 1.290,00 |
| 03.04.2025 | 151,00 | 152,00 | 138,88 | 141,18 | -9,98% | 574,00 |
| 02.04.2025 | 154,65 | 157,10 | 152,50 | 156,83 | 1,29% | 46,00 |
| 01.04.2025 | 152,52 | 155,58 | 151,38 | 154,83 | 1,06% | 86,00 |
| 31.03.2025 | 152,08 | 153,98 | 148,60 | 153,20 | 0,72% | 798,00 |
| 28.03.2025 | 157,68 | 159,05 | 152,10 | 152,10 | -3,61% | 278,00 |
| 27.03.2025 | 156,63 | 158,85 | 155,90 | 157,80 | 0,57% | - |
| 26.03.2025 | 156,00 | 157,52 | 154,98 | 156,90 | 1,06% | 715,00 |
| 25.03.2025 | 157,30 | 158,45 | 154,77 | 155,25 | -1,48% | 127,00 |
| 24.03.2025 | 152,75 | 157,95 | 151,50 | 157,58 | 3,14% | 1.024,00 |
| 21.03.2025 | 148,45 | 152,85 | 145,60 | 152,77 | 3,30% | 188,00 |
| 20.03.2025 | 149,43 | 151,05 | 147,85 | 147,90 | -0,69% | 126,00 |
| 19.03.2025 | 148,55 | 149,80 | 146,63 | 148,93 | 0,51% | 63,00 |
| 18.03.2025 | 151,85 | 152,65 | 146,65 | 148,18 | -2,48% | 257,00 |
| 17.03.2025 | 148,52 | 153,00 | 146,05 | 151,95 | 2,31% | 783,00 |
| 14.03.2025 | 151,13 | 152,10 | 148,30 | 148,52 | -1,39% | 430,00 |
| 13.03.2025 | 151,25 | 153,85 | 146,75 | 150,63 | -0,35% | 812,00 |
| 12.03.2025 | 153,38 | 156,05 | 150,83 | 151,15 | -1,29% | 1.388,00 |
| 11.03.2025 | 164,35 | 164,75 | 152,40 | 153,13 | -6,80% | 415,00 |
| 10.03.2025 | 165,08 | 167,48 | 162,60 | 164,30 | -0,73% | 238,00 |
| 07.03.2025 | 164,18 | 167,40 | 162,70 | 165,50 | 0,55% | 198,00 |
| 06.03.2025 | 163,38 | 165,65 | 160,13 | 164,60 | 0,61% | 368,00 |
| 05.03.2025 | 165,20 | 165,70 | 159,52 | 163,60 | -0,82% | 472,00 |
| 04.03.2025 | 164,58 | 166,88 | 157,75 | 164,95 | 0,44% | 559,00 |
| 03.03.2025 | 169,77 | 170,70 | 163,77 | 164,23 | -3,45% | 283,00 |
| 28.02.2025 | 168,18 | 172,25 | 167,00 | 170,10 | 1,28% | 79,00 |
| 27.02.2025 | 169,20 | 171,20 | 167,35 | 167,95 | 0,28% | 295,00 |
| 26.02.2025 | 171,80 | 172,70 | 167,48 | 167,48 | -2,05% | 253,00 |
| 25.02.2025 | 173,83 | 174,40 | 169,48 | 170,98 | -1,61% | 243,00 |
| 24.02.2025 | 173,15 | 179,95 | 172,83 | 173,77 | 0,75% | 960,00 |
| 21.02.2025 | 188,00 | 190,20 | 162,63 | 172,48 | -8,32% | 2.732,00 |
| 20.02.2025 | 196,25 | 197,50 | 187,23 | 188,13 | -4,43% | 840,00 |
| 19.02.2025 | 200,30 | 201,90 | 196,80 | 196,85 | -1,72% | 126,00 |
| 18.02.2025 | 199,00 | 200,50 | 196,15 | 200,30 | 1,48% | 580,00 |
| 17.02.2025 | 195,75 | 198,55 | 195,75 | 197,38 | 0,32% | 103,00 |
| 14.02.2025 | 197,30 | 199,25 | 195,65 | 196,75 | -0,28% | 124,00 |
| 13.02.2025 | 194,98 | 197,55 | 193,35 | 197,30 | 1,06% | 118,00 |
| 12.02.2025 | 198,60 | 199,85 | 192,25 | 195,23 | -1,72% | 124,00 |
| 11.02.2025 | 195,33 | 199,18 | 192,77 | 198,65 | 1,48% | 291,00 |
| 10.02.2025 | 191,55 | 195,95 | 190,40 | 195,75 | 2,43% | 389,00 |
| 07.02.2025 | 188,65 | 191,80 | 186,48 | 191,10 | 1,35% | 281,00 |
| 06.02.2025 | 186,95 | 193,90 | 185,95 | 188,55 | 1,30% | 324,00 |
| 05.02.2025 | 176,25 | 190,75 | 174,80 | 186,13 | 5,27% | 616,00 |
| 04.02.2025 | 176,55 | 177,65 | 174,77 | 176,80 | -0,25% | 389,00 |
| 03.02.2025 | 179,75 | 184,13 | 177,20 | 177,25 | -0,98% | 1.253,00 |
| 31.01.2025 | 180,13 | 182,18 | 177,75 | 179,00 | -0,24% | 90,00 |
| 30.01.2025 | 177,65 | 179,52 | 175,58 | 179,43 | 0,49% | 693,00 |
| 29.01.2025 | 182,13 | 183,60 | 178,25 | 178,55 | -1,92% | 172,00 |
| 28.01.2025 | 185,93 | 187,55 | 182,00 | 182,05 | -1,99% | 108,00 |
| 27.01.2025 | 181,80 | 186,68 | 177,55 | 185,75 | 2,19% | 545,00 |
| 24.01.2025 | 183,08 | 183,90 | 180,77 | 181,77 | -1,09% | 339,00 |
| 23.01.2025 | 181,27 | 184,70 | 180,83 | 183,77 | 1,38% | 97,00 |
| 22.01.2025 | 182,98 | 184,30 | 181,27 | 181,27 | -0,81% | 111,00 |
| 21.01.2025 | 184,70 | 187,15 | 181,60 | 182,75 | -0,68% | 483,00 |
| 20.01.2025 | 184,95 | 186,10 | 182,65 | 184,00 | -0,22% | 259,00 |
| 17.01.2025 | 184,75 | 187,95 | 179,40 | 184,40 | -0,04% | 492,00 |
| 16.01.2025 | 181,85 | 184,77 | 180,40 | 184,48 | 1,63% | 216,00 |
| 15.01.2025 | 178,45 | 184,58 | 177,05 | 181,52 | 1,88% | 567,00 |
| 14.01.2025 | 176,50 | 178,50 | 175,77 | 178,18 | 0,73% | 173,00 |
| 13.01.2025 | 172,40 | 176,95 | 170,88 | 176,88 | 2,70% | 342,00 |
| 10.01.2025 | 173,50 | 174,55 | 170,98 | 172,23 | -1,33% | 223,00 |
| 09.01.2025 | 174,55 | 175,45 | 173,73 | 174,55 | 0,32% | 81,00 |
| 08.01.2025 | 174,77 | 176,90 | 173,77 | 174,00 | -0,32% | 228,00 |
| 07.01.2025 | 174,25 | 176,95 | 172,02 | 174,55 | -0,63% | 224,00 |
| 06.01.2025 | 175,40 | 177,52 | 173,55 | 175,65 | 0,09% | 292,00 |
| 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 |