150,910$
0,81%
Echtzeit-Aktienkurs Old Dominion Freight Line
Bid:
Ask:
Aktienkurse zur Old Dominion Freight Line Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 149,62 | 151,13 | 148,20 | 150,97 | 0,85% | 1.679.373,00 |
| 28.08.2025 | 154,36 | 154,40 | 147,44 | 149,70 | -2,68% | 1.977.569,00 |
| 27.08.2025 | 153,81 | 155,99 | 152,55 | 153,82 | -0,43% | 1.974.994,00 |
| 26.08.2025 | 154,44 | 156,59 | 153,82 | 154,48 | -0,64% | 2.155.643,00 |
| 25.08.2025 | 158,52 | 158,87 | 154,69 | 155,47 | -2,30% | 1.721.302,00 |
| 22.08.2025 | 150,21 | 160,06 | 149,99 | 159,13 | 6,26% | 1.962.335,00 |
| 21.08.2025 | 149,32 | 149,98 | 147,17 | 149,75 | -0,33% | 2.049.958,00 |
| 20.08.2025 | 153,88 | 154,41 | 150,13 | 150,24 | -2,95% | 1.512.194,00 |
| 19.08.2025 | 151,90 | 157,63 | 151,33 | 154,80 | 2,88% | 2.958.964,00 |
| 18.08.2025 | 151,32 | 152,39 | 149,96 | 150,46 | -0,45% | 1.136.028,00 |
| 15.08.2025 | 152,12 | 153,32 | 151,02 | 151,14 | 0,02% | 1.499.675,00 |
| 14.08.2025 | 151,99 | 152,72 | 149,31 | 151,11 | -1,53% | 1.662.213,00 |
| 13.08.2025 | 149,10 | 153,55 | 148,61 | 153,46 | 2,83% | 1.983.135,00 |
| 12.08.2025 | 143,49 | 149,68 | 143,04 | 149,23 | 4,34% | 1.568.162,00 |
| 11.08.2025 | 144,53 | 146,08 | 140,91 | 143,02 | -1,00% | 2.070.971,00 |
| 08.08.2025 | 145,45 | 146,69 | 143,78 | 144,46 | -0,60% | 1.440.300,00 |
| 07.08.2025 | 150,54 | 152,49 | 144,71 | 145,33 | -3,07% | 1.806.171,00 |
| 06.08.2025 | 147,27 | 150,91 | 146,80 | 149,93 | 1,89% | 2.849.389,00 |
| 05.08.2025 | 144,38 | 147,97 | 144,08 | 147,15 | 1,93% | 1.790.680,00 |
| 04.08.2025 | 142,04 | 145,15 | 141,88 | 144,36 | 1,77% | 1.694.074,00 |
| 01.08.2025 | 148,14 | 148,16 | 141,73 | 141,85 | -4,96% | 2.654.029,00 |
| 31.07.2025 | 148,79 | 151,53 | 147,50 | 149,25 | 1,90% | 4.285.312,00 |
| 30.07.2025 | 152,50 | 152,50 | 144,50 | 146,46 | -9,66% | 5.557.072,00 |
| 29.07.2025 | 164,32 | 165,45 | 161,55 | 162,12 | -1,34% | 2.771.715,00 |
| 28.07.2025 | 166,48 | 167,55 | 164,16 | 164,32 | -1,66% | 1.634.019,00 |
| 25.07.2025 | 173,37 | 174,79 | 163,78 | 167,09 | -0,42% | 1.747.307,00 |
| 24.07.2025 | 166,52 | 168,07 | 164,49 | 167,79 | 1,08% | 1.315.691,00 |
| 23.07.2025 | 167,76 | 169,00 | 165,84 | 165,99 | -0,54% | 1.577.615,00 |
| 22.07.2025 | 164,56 | 167,30 | 162,67 | 166,89 | 2,23% | 1.229.020,00 |
| 21.07.2025 | 162,82 | 165,86 | 162,25 | 163,25 | 0,72% | 1.080.302,00 |
| 18.07.2025 | 165,51 | 165,68 | 160,45 | 162,09 | -0,09% | 1.548.679,00 |
| 17.07.2025 | 161,02 | 163,88 | 160,83 | 162,23 | 0,87% | 1.770.150,00 |
| 16.07.2025 | 163,68 | 164,50 | 159,20 | 160,83 | -0,32% | 1.452.403,00 |
| 15.07.2025 | 166,64 | 166,81 | 161,20 | 161,35 | -2,64% | 1.142.468,00 |
| 14.07.2025 | 166,52 | 167,60 | 164,48 | 165,73 | -1,19% | 1.017.262,00 |
| 11.07.2025 | 169,70 | 170,53 | 167,27 | 167,73 | -1,98% | 1.137.576,00 |
| 10.07.2025 | 168,00 | 173,26 | 167,35 | 171,12 | 1,85% | 1.262.378,00 |
| 09.07.2025 | 167,50 | 169,12 | 166,30 | 168,01 | 0,38% | 896.612,00 |
| 08.07.2025 | 164,09 | 169,38 | 163,86 | 167,38 | 1,87% | 1.971.044,00 |
| 07.07.2025 | 169,75 | 170,66 | 163,63 | 164,31 | -3,93% | 1.496.908,00 |
| 03.07.2025 | 170,51 | 172,62 | 169,77 | 171,03 | 0,69% | 1.369.300,00 |
| 02.07.2025 | 168,64 | 171,06 | 166,95 | 169,85 | 0,83% | 1.465.236,00 |
| 01.07.2025 | 162,05 | 172,24 | 160,57 | 168,45 | 3,79% | 2.076.776,00 |
| 30.06.2025 | 163,82 | 164,45 | 161,32 | 162,30 | -0,84% | 1.884.808,00 |
| 27.06.2025 | 161,57 | 164,16 | 161,36 | 163,68 | 1,67% | 6.623.121,00 |
| 26.06.2025 | 160,93 | 162,16 | 159,93 | 160,99 | 0,40% | 1.658.787,00 |
| 25.06.2025 | 161,88 | 162,08 | 159,13 | 160,35 | -1,00% | 1.400.551,00 |
| 24.06.2025 | 162,22 | 163,77 | 161,46 | 161,97 | 0,38% | 1.177.256,00 |
| 23.06.2025 | 155,87 | 161,44 | 155,05 | 161,36 | 3,13% | 1.256.551,00 |
| 20.06.2025 | 157,24 | 159,31 | 155,55 | 156,46 | 0,28% | 2.545.790,00 |
| 18.06.2025 | 156,82 | 158,91 | 155,72 | 156,03 | -0,41% | 1.281.213,00 |
| 17.06.2025 | 160,50 | 160,50 | 156,06 | 156,67 | -1,74% | 1.298.820,00 |
| 16.06.2025 | 161,20 | 161,40 | 158,25 | 159,45 | -0,46% | 1.998.441,00 |
| 13.06.2025 | 160,16 | 161,99 | 159,65 | 160,18 | -1,37% | 1.530.716,00 |
| 12.06.2025 | 161,48 | 163,05 | 159,41 | 162,41 | 0,19% | 1.306.115,00 |
| 11.06.2025 | 168,53 | 170,26 | 161,57 | 162,11 | -3,44% | 1.710.526,00 |
| 10.06.2025 | 163,87 | 168,14 | 162,93 | 167,89 | 3,50% | 1.916.581,00 |
| 09.06.2025 | 161,11 | 163,89 | 159,42 | 162,21 | 1,17% | 1.199.035,00 |
| 06.06.2025 | 162,55 | 163,32 | 159,74 | 160,33 | 0,41% | 1.232.649,00 |
| 05.06.2025 | 160,14 | 161,53 | 157,94 | 159,68 | -1,12% | 1.320.105,00 |
| 04.06.2025 | 162,37 | 163,19 | 160,01 | 161,49 | -0,94% | 1.318.195,00 |
| 03.06.2025 | 159,61 | 163,52 | 158,28 | 163,03 | 1,89% | 1.367.691,00 |
| 02.06.2025 | 161,95 | 161,96 | 157,26 | 160,00 | -0,11% | 1.563.520,00 |
| 30.05.2025 | 161,85 | 162,45 | 158,96 | 160,17 | -1,14% | 2.898.004,00 |
| 29.05.2025 | 163,92 | 164,08 | 160,91 | 162,01 | -0,26% | 1.301.848,00 |
| 28.05.2025 | 165,00 | 165,13 | 162,16 | 162,43 | -1,08% | 1.015.774,00 |
| 27.05.2025 | 164,71 | 164,71 | 161,07 | 164,21 | 1,64% | 2.223.405,00 |
| 23.05.2025 | 159,67 | 162,65 | 158,57 | 161,56 | -1,25% | 896.068,00 |
| 22.05.2025 | 164,13 | 164,56 | 162,34 | 163,60 | -0,36% | 1.264.386,00 |
| 21.05.2025 | 166,94 | 168,65 | 164,16 | 164,19 | -3,19% | 2.048.843,00 |
| 20.05.2025 | 170,40 | 171,72 | 168,81 | 169,60 | -1,17% | 1.886.569,00 |
| 19.05.2025 | 168,99 | 172,39 | 167,84 | 171,61 | 0,19% | 2.107.141,00 |
| 16.05.2025 | 171,19 | 171,54 | 168,95 | 171,28 | 0,79% | 1.098.425,00 |
| 15.05.2025 | 170,55 | 171,33 | 168,80 | 169,93 | -1,00% | 1.652.468,00 |
| 14.05.2025 | 170,47 | 172,00 | 168,37 | 171,65 | 0,18% | 1.470.379,00 |
| 13.05.2025 | 175,96 | 176,37 | 171,24 | 171,34 | -2,69% | 1.841.039,00 |
| 12.05.2025 | 169,86 | 176,85 | 168,00 | 176,07 | 11,24% | 3.596.790,00 |
| 09.05.2025 | 159,75 | 160,29 | 157,34 | 158,28 | -1,15% | 1.058.013,00 |
| 08.05.2025 | 156,10 | 161,43 | 155,54 | 160,12 | 2,91% | 1.733.883,00 |
| 07.05.2025 | 153,96 | 156,50 | 153,96 | 155,59 | 1,46% | 1.173.939,00 |
| 06.05.2025 | 154,00 | 155,64 | 152,52 | 153,35 | -1,84% | 1.012.344,00 |
| 05.05.2025 | 156,89 | 158,73 | 156,06 | 156,23 | -1,13% | 1.272.152,00 |
| 02.05.2025 | 153,00 | 160,82 | 152,25 | 158,01 | 4,95% | 2.628.116,00 |
| 01.05.2025 | 152,86 | 154,19 | 149,61 | 150,56 | -1,77% | 2.153.662,00 |
| 30.04.2025 | 149,15 | 153,66 | 146,37 | 153,28 | 2,43% | 2.958.826,00 |
| 29.04.2025 | 147,96 | 150,04 | 146,57 | 149,65 | 0,44% | 2.026.262,00 |
| 28.04.2025 | 147,01 | 149,53 | 145,79 | 149,00 | 1,54% | 2.699.025,00 |
| 25.04.2025 | 149,28 | 151,52 | 144,90 | 146,74 | -7,65% | 4.094.902,00 |
| 24.04.2025 | 151,66 | 159,18 | 150,90 | 158,90 | 3,70% | 1.834.905,00 |
| 23.04.2025 | 159,12 | 167,89 | 151,60 | 153,23 | 0,76% | 3.069.909,00 |
| 22.04.2025 | 150,27 | 153,17 | 148,64 | 152,07 | 1,47% | 1.840.270,00 |
| 21.04.2025 | 151,47 | 152,74 | 147,05 | 149,87 | -2,52% | 1.791.328,00 |
| 17.04.2025 | 149,39 | 154,83 | 149,05 | 153,75 | 3,99% | 1.456.548,00 |
| 16.04.2025 | 151,07 | 151,89 | 145,90 | 147,85 | -3,27% | 1.927.977,00 |
| 15.04.2025 | 155,30 | 156,48 | 151,47 | 152,85 | -1,46% | 1.001.757,00 |
| 14.04.2025 | 154,28 | 155,85 | 151,95 | 155,11 | 1,89% | 1.189.184,00 |
| 11.04.2025 | 154,82 | 154,82 | 146,14 | 152,23 | -2,88% | 2.640.983,00 |
| 10.04.2025 | 161,96 | 161,96 | 152,23 | 156,75 | -5,28% | 2.180.919,00 |
| 09.04.2025 | 146,84 | 166,21 | 145,79 | 165,49 | 11,56% | 3.158.556,00 |
| 08.04.2025 | 157,41 | 157,45 | 146,32 | 148,34 | -2,03% | 1.878.193,00 |