168,810€
-2,35%
Echtzeit-Aktienkurs Old Dominion Freight Line
Bid:
Ask:
Aktienkurse zur Old Dominion Freight Line Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 170,99 | 172,77 | 168,16 | 169,38 | -2,02% | 249,00 |
| 06.05.2026 | 167,44 | 172,88 | 167,25 | 172,88 | 2,81% | 288,00 |
| 05.05.2026 | 164,79 | 169,15 | 163,74 | 168,16 | 2,47% | 433,00 |
| 04.05.2026 | 175,73 | 176,96 | 162,54 | 164,11 | -8,71% | 502,00 |
| 30.04.2026 | 178,37 | 183,30 | 175,60 | 179,77 | 0,19% | 373,00 |
| 29.04.2026 | 189,93 | 199,40 | 177,30 | 179,43 | -5,23% | 509,00 |
| 28.04.2026 | 188,32 | 191,54 | 185,59 | 189,34 | 0,53% | 233,00 |
| 27.04.2026 | 187,28 | 190,51 | 186,02 | 188,35 | 0,49% | 135,00 |
| 24.04.2026 | 190,38 | 191,44 | 186,63 | 187,43 | -1,79% | 979,00 |
| 23.04.2026 | 186,82 | 193,45 | 185,60 | 190,84 | 1,32% | 413,00 |
| 22.04.2026 | 191,93 | 193,14 | 187,42 | 188,36 | -2,02% | 93,00 |
| 21.04.2026 | 189,37 | 192,72 | 189,23 | 192,24 | 1,47% | 259,00 |
| 20.04.2026 | 183,96 | 189,85 | 182,28 | 189,46 | 2,27% | 266,00 |
| 17.04.2026 | 181,70 | 186,62 | 180,50 | 185,26 | 2,13% | 167,00 |
| 16.04.2026 | 173,95 | 184,18 | 172,98 | 181,40 | 4,49% | 71,00 |
| 15.04.2026 | 178,02 | 179,42 | 172,79 | 173,61 | -2,53% | 91,00 |
| 14.04.2026 | 176,38 | 178,48 | 174,51 | 178,11 | 1,13% | 97,00 |
| 13.04.2026 | 177,11 | 178,18 | 173,84 | 176,12 | -0,87% | 182,00 |
| 10.04.2026 | 178,58 | 180,66 | 177,01 | 177,66 | -1,28% | 133,00 |
| 09.04.2026 | 177,74 | 180,42 | 175,74 | 179,97 | 1,39% | 54,00 |
| 08.04.2026 | 174,22 | 179,81 | 173,91 | 177,51 | 3,81% | 374,00 |
| 07.04.2026 | 174,82 | 177,22 | 169,89 | 170,99 | -0,11% | 225,00 |
| 02.04.2026 | 170,50 | 176,15 | 167,90 | 171,18 | -1,11% | 54,00 |
| 01.04.2026 | 169,02 | 173,52 | 168,25 | 173,10 | 2,44% | 494,00 |
| 31.03.2026 | 166,93 | 169,48 | 164,23 | 168,98 | 2,01% | - |
| 30.03.2026 | 163,98 | 170,02 | 163,45 | 165,65 | 1,18% | 218,00 |
| 27.03.2026 | 163,38 | 164,00 | 159,90 | 163,73 | 0,12% | 155,00 |
| 26.03.2026 | 162,80 | 165,85 | 161,95 | 163,52 | -0,20% | 129,00 |
| 25.03.2026 | 161,25 | 164,58 | 159,38 | 163,85 | 1,66% | 84,00 |
| 24.03.2026 | 161,85 | 164,83 | 158,23 | 161,18 | -1,24% | 6,00 |
| 23.03.2026 | 157,90 | 166,50 | 156,15 | 163,20 | 2,75% | 364,00 |
| 20.03.2026 | 158,05 | 159,20 | 156,13 | 158,83 | 0,84% | - |
| 19.03.2026 | 159,40 | 159,50 | 154,02 | 157,50 | -1,24% | 20,00 |
| 18.03.2026 | 160,83 | 161,10 | 156,27 | 159,48 | -0,23% | 176,00 |
| 17.03.2026 | 158,10 | 163,08 | 157,40 | 159,85 | 0,95% | 89,00 |
| 16.03.2026 | 158,88 | 160,30 | 156,73 | 158,35 | 1,41% | 335,00 |
| 13.03.2026 | 153,27 | 156,77 | 152,98 | 156,15 | 1,00% | 273,00 |
| 12.03.2026 | 162,13 | 163,65 | 154,55 | 154,60 | -5,56% | 227,00 |
| 11.03.2026 | 168,15 | 168,93 | 160,08 | 163,70 | -2,66% | - |
| 10.03.2026 | 169,58 | 170,68 | 165,68 | 168,18 | 1,60% | 21,00 |
| 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 |