156,700€
0,21%
Echtzeit-Aktienkurs Old Dominion Freight Line Inc.
Bid:
Ask:
Aktienkurse zur Old Dominion Freight Line Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2026 | 156,95 | 157,09 | 156,86 | 156,91 | 0,35% | - |
| 09.09.2026 | 160,85 | 161,70 | 155,45 | 156,37 | -3,06% | 30,00 |
| 08.09.2026 | 158,26 | 164,92 | 156,96 | 161,30 | 1,79% | 378,00 |
| 07.09.2026 | 158,98 | 160,06 | 157,22 | 158,47 | -0,94% | 255,00 |
| 04.09.2026 | 159,72 | 161,59 | 157,89 | 159,97 | 0,28% | 1.516,00 |
| 03.09.2026 | 162,07 | 163,86 | 154,40 | 159,53 | -1,11% | 1.118,00 |
| 02.09.2026 | 161,41 | 163,29 | 158,38 | 161,32 | 0,12% | 240,00 |
| 01.09.2026 | 172,52 | 173,50 | 160,88 | 161,13 | -6,68% | 182,00 |
| 31.08.2026 | 171,85 | 172,78 | 169,41 | 172,67 | 0,48% | 188,00 |
| 28.08.2026 | 171,83 | 175,22 | 170,94 | 171,85 | 0,35% | 813,00 |
| 27.08.2026 | 171,37 | 172,30 | 169,74 | 171,25 | -0,07% | 1,00 |
| 26.08.2026 | 170,06 | 171,70 | 169,14 | 171,37 | 0,81% | 26,00 |
| 25.08.2026 | 172,91 | 173,75 | 169,38 | 169,99 | -1,63% | 83,00 |
| 24.08.2026 | 176,67 | 178,98 | 171,00 | 172,81 | -1,91% | 78,00 |
| 21.08.2026 | 175,01 | 178,42 | 173,94 | 176,18 | 0,59% | 78,00 |
| 20.08.2026 | 175,59 | 176,85 | 173,11 | 175,14 | -0,31% | 51,00 |
| 19.08.2026 | 179,44 | 182,78 | 175,22 | 175,69 | -2,38% | 51,00 |
| 18.08.2026 | 182,85 | 183,23 | 179,44 | 179,97 | -1,63% | 5,00 |
| 17.08.2026 | 182,02 | 184,32 | 178,62 | 182,95 | 0,50% | 305,00 |
| 14.08.2026 | 187,02 | 187,02 | 181,68 | 182,04 | -2,74% | - |
| 13.08.2026 | 184,50 | 189,02 | 184,42 | 187,16 | 1,30% | 21,00 |
| 12.08.2026 | 181,54 | 185,67 | 180,85 | 184,76 | 1,54% | 11,00 |
| 11.08.2026 | 184,06 | 185,59 | 180,08 | 181,96 | -1,03% | 10,00 |
| 10.08.2026 | 187,27 | 190,19 | 183,58 | 183,85 | -0,80% | 61,00 |
| 07.08.2026 | 183,12 | 188,56 | 181,88 | 185,34 | 1,25% | 15,00 |
| 06.08.2026 | 187,06 | 188,28 | 182,90 | 183,05 | -1,76% | 42,00 |
| 05.08.2026 | 190,84 | 192,02 | 184,57 | 186,32 | -2,20% | 217,00 |
| 04.08.2026 | 184,20 | 190,80 | 182,30 | 190,52 | 3,70% | 142,00 |
| 03.08.2026 | 184,91 | 187,01 | 182,16 | 183,72 | -0,15% | 398,00 |
| 31.07.2026 | 184,50 | 186,12 | 183,09 | 184,00 | 0,61% | 369,00 |
| 30.07.2026 | 194,66 | 195,38 | 178,03 | 182,88 | -6,13% | 169,00 |
| 29.07.2026 | 198,27 | 203,80 | 189,40 | 194,82 | -2,67% | 162,00 |
| 28.07.2026 | 199,45 | 202,65 | 198,76 | 200,16 | 0,73% | 165,00 |
| 27.07.2026 | 206,08 | 207,40 | 197,40 | 198,71 | -3,55% | 230,00 |
| 24.07.2026 | 202,80 | 208,30 | 200,85 | 206,02 | 1,84% | 13,00 |
| 23.07.2026 | 203,27 | 206,00 | 199,94 | 202,30 | -0,94% | 69,00 |
| 22.07.2026 | 205,73 | 206,60 | 203,77 | 204,23 | -0,44% | 189,00 |
| 21.07.2026 | 203,73 | 205,77 | 201,52 | 205,13 | 1,01% | 258,00 |
| 20.07.2026 | 204,08 | 206,60 | 200,83 | 203,08 | -0,90% | 104,00 |
| 17.07.2026 | 206,95 | 208,65 | 204,02 | 204,93 | -0,49% | 163,00 |
| 16.07.2026 | 197,66 | 207,33 | 197,29 | 205,93 | 4,79% | 1.054,00 |
| 15.07.2026 | 200,11 | 201,40 | 196,39 | 196,51 | -1,80% | 314,00 |
| 14.07.2026 | 204,23 | 204,33 | 197,27 | 200,11 | -2,39% | 48,00 |
| 13.07.2026 | 199,33 | 206,25 | 198,32 | 205,00 | 3,11% | 97,00 |
| 10.07.2026 | 197,36 | 200,46 | 195,30 | 198,82 | 0,75% | 17,00 |
| 09.07.2026 | 191,48 | 199,15 | 190,57 | 197,34 | 3,52% | 167,00 |
| 08.07.2026 | 188,47 | 194,29 | 181,40 | 190,63 | 1,01% | 527,00 |
| 07.07.2026 | 189,37 | 191,61 | 187,67 | 188,72 | -0,17% | 112,00 |
| 06.07.2026 | 190,50 | 192,81 | 181,36 | 189,05 | -0,82% | 321,00 |
| 03.07.2026 | 190,44 | 191,44 | 190,00 | 190,62 | 0,38% | 1,00 |
| 02.07.2026 | 191,41 | 193,65 | 189,20 | 189,90 | -1,18% | 1.124,00 |
| 01.07.2026 | 189,27 | 193,14 | 187,51 | 192,16 | 1,43% | 169,00 |
| 30.06.2026 | 192,91 | 193,98 | 185,87 | 189,45 | -1,37% | 17,00 |
| 29.06.2026 | 193,35 | 194,06 | 189,87 | 192,08 | 0,15% | 126,00 |
| 26.06.2026 | 192,96 | 194,40 | 191,37 | 191,79 | -0,25% | 8,00 |
| 25.06.2026 | 192,60 | 200,31 | 190,48 | 192,28 | -0,33% | 34,00 |
| 24.06.2026 | 191,30 | 196,12 | 189,94 | 192,91 | 0,63% | 51,00 |
| 23.06.2026 | 191,57 | 194,65 | 189,89 | 191,71 | 0,02% | 141,00 |
| 22.06.2026 | 192,63 | 195,34 | 190,35 | 191,67 | -0,29% | 207,00 |
| 19.06.2026 | 192,87 | 193,92 | 191,16 | 192,22 | 0,13% | 32,00 |
| 18.06.2026 | 190,47 | 194,40 | 189,28 | 191,97 | 0,63% | 55,00 |
| 17.06.2026 | 199,47 | 201,20 | 190,24 | 190,77 | -4,41% | 147,00 |
| 16.06.2026 | 205,02 | 206,30 | 198,46 | 199,58 | -2,18% | 142,00 |
| 15.06.2026 | 213,68 | 214,95 | 201,90 | 204,02 | -3,93% | 328,00 |
| 12.06.2026 | 214,33 | 216,30 | 209,13 | 212,38 | -0,55% | 120,00 |
| 11.06.2026 | 205,08 | 213,98 | 204,68 | 213,55 | 5,13% | 5,00 |
| 10.06.2026 | 215,13 | 215,20 | 190,10 | 203,13 | -4,13% | 259,00 |
| 09.06.2026 | 214,27 | 217,70 | 211,58 | 211,88 | -1,25% | 207,00 |
| 08.06.2026 | 209,55 | 217,15 | 208,05 | 214,55 | 1,86% | 442,00 |
| 05.06.2026 | 211,55 | 215,30 | 209,68 | 210,63 | 0,17% | 158,00 |
| 04.06.2026 | 205,05 | 211,05 | 203,55 | 210,27 | 3,79% | 206,00 |
| 03.06.2026 | 196,63 | 203,38 | 194,80 | 202,60 | 3,13% | 517,00 |
| 02.06.2026 | 195,63 | 196,75 | 192,51 | 196,46 | 0,34% | 156,00 |
| 01.06.2026 | 193,00 | 198,34 | 188,72 | 195,80 | 1,42% | 542,00 |
| 29.05.2026 | 189,87 | 193,71 | 187,00 | 193,06 | 1,00% | 199,00 |
| 28.05.2026 | 189,18 | 192,04 | 185,60 | 191,14 | 0,49% | 220,00 |
| 27.05.2026 | 186,34 | 190,75 | 183,28 | 190,20 | 2,34% | 581,00 |
| 26.05.2026 | 182,04 | 187,73 | 179,84 | 185,85 | 2,09% | 598,00 |
| 25.05.2026 | 181,76 | 183,24 | 181,62 | 182,04 | 0,63% | 101,00 |
| 22.05.2026 | 179,23 | 181,61 | 177,52 | 180,90 | 0,58% | 29,00 |
| 21.05.2026 | 180,34 | 181,14 | 175,90 | 179,86 | -0,43% | 11,00 |
| 20.05.2026 | 176,16 | 180,78 | 176,14 | 180,64 | 2,49% | 154,00 |
| 19.05.2026 | 175,03 | 179,09 | 171,61 | 176,25 | 0,34% | 143,00 |
| 18.05.2026 | 173,44 | 176,22 | 172,84 | 175,66 | 0,22% | 101,00 |
| 15.05.2026 | 171,20 | 175,28 | 168,32 | 175,27 | 3,37% | 341,00 |
| 14.05.2026 | 161,94 | 173,65 | 160,98 | 169,56 | 5,14% | 182,00 |
| 13.05.2026 | 162,85 | 165,28 | 160,44 | 161,27 | -0,03% | 134,00 |
| 12.05.2026 | 165,79 | 167,52 | 159,58 | 161,32 | -2,56% | 151,00 |
| 11.05.2026 | 167,85 | 168,29 | 164,63 | 165,56 | -1,39% | 291,00 |
| 08.05.2026 | 168,91 | 169,17 | 166,89 | 167,90 | -0,87% | 7,00 |
| 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 |