118,450€
0,17%
Echtzeit-Aktienkurs Old Dominion Freight Line Inc.
Bid:
Ask:
Aktienkurse zur Old Dominion Freight Line Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 118,65 | 119,30 | 118,43 | 118,45 | 0,17% | 85,00 |
| 01.10.2025 | 119,15 | 120,30 | 116,68 | 118,25 | -0,13% | 164,00 |
| 30.09.2025 | 120,13 | 121,20 | 117,48 | 118,40 | -1,56% | 222,00 |
| 29.09.2025 | 118,43 | 120,63 | 116,45 | 120,28 | 1,76% | 707,00 |
| 26.09.2025 | 120,28 | 122,65 | 114,50 | 118,20 | -1,77% | 387,00 |
| 25.09.2025 | 120,20 | 121,48 | 119,30 | 120,33 | 0,15% | 271,00 |
| 24.09.2025 | 118,33 | 121,00 | 118,23 | 120,15 | 1,89% | 59,00 |
| 23.09.2025 | 117,80 | 120,15 | 117,15 | 117,93 | 0,06% | 119,00 |
| 22.09.2025 | 119,88 | 120,10 | 117,53 | 117,85 | -1,36% | 74,00 |
| 19.09.2025 | 120,83 | 121,85 | 119,08 | 119,48 | -0,95% | 229,00 |
| 18.09.2025 | 120,58 | 122,58 | 119,35 | 120,63 | 0,08% | 558,00 |
| 17.09.2025 | 123,95 | 125,63 | 119,73 | 120,53 | -2,72% | 60,00 |
| 16.09.2025 | 123,40 | 124,23 | 122,15 | 123,90 | 0,36% | 146,00 |
| 15.09.2025 | 123,63 | 125,05 | 122,55 | 123,45 | -0,30% | 344,00 |
| 12.09.2025 | 127,45 | 127,45 | 123,78 | 123,83 | -0,72% | 130,00 |
| 11.09.2025 | 125,18 | 126,05 | 123,95 | 124,73 | -0,12% | 319,00 |
| 10.09.2025 | 126,50 | 127,08 | 123,73 | 124,88 | -1,42% | 102,00 |
| 09.09.2025 | 128,43 | 129,25 | 126,00 | 126,68 | -0,80% | 51,00 |
| 08.09.2025 | 128,63 | 129,02 | 125,70 | 127,70 | -0,37% | 65,00 |
| 05.09.2025 | 127,63 | 131,08 | 126,25 | 128,18 | 0,33% | 24,00 |
| 04.09.2025 | 126,98 | 127,85 | 121,08 | 127,75 | 0,57% | 98,00 |
| 03.09.2025 | 128,13 | 129,00 | 126,20 | 127,03 | -1,44% | 4.606,00 |
| 02.09.2025 | 128,75 | 129,40 | 127,18 | 128,88 | 0,00% | 193,00 |
| 01.09.2025 | 128,65 | 129,80 | 127,60 | 128,88 | -0,08% | 118,00 |
| 29.08.2025 | 127,78 | 129,30 | 127,18 | 128,98 | 0,66% | 35,00 |
| 28.08.2025 | 132,33 | 132,77 | 126,43 | 128,13 | -3,08% | 82,00 |
| 27.08.2025 | 133,00 | 134,27 | 131,20 | 132,20 | -0,36% | 14,00 |
| 26.08.2025 | 133,55 | 134,33 | 132,02 | 132,68 | -0,97% | 46,00 |
| 25.08.2025 | 135,95 | 136,60 | 132,73 | 133,98 | -1,34% | 25,00 |
| 22.08.2025 | 129,30 | 136,58 | 128,80 | 135,80 | 5,29% | 54,00 |
| 21.08.2025 | 128,95 | 129,18 | 126,48 | 128,98 | -0,04% | - |
| 20.08.2025 | 132,83 | 133,50 | 128,98 | 129,02 | -2,88% | 80,00 |
| 19.08.2025 | 128,90 | 134,98 | 128,58 | 132,85 | 2,96% | 146,00 |
| 18.08.2025 | 129,25 | 130,35 | 128,40 | 129,02 | -0,17% | 580,00 |
| 15.08.2025 | 130,55 | 130,95 | 128,75 | 129,25 | -0,33% | 38,00 |
| 14.08.2025 | 131,02 | 131,95 | 128,30 | 129,68 | -1,12% | - |
| 13.08.2025 | 127,70 | 131,23 | 126,80 | 131,15 | 2,56% | 103,00 |
| 12.08.2025 | 123,18 | 128,25 | 121,90 | 127,88 | 3,77% | 145,00 |
| 11.08.2025 | 123,95 | 126,00 | 121,48 | 123,23 | -0,73% | 361,00 |
| 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 |