197,296$
1,71%
Echtzeit-Aktienkurs Old Dominion Freight Line
Bid:
Ask:
Aktienkurse zur Old Dominion Freight Line Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 190,77 | 197,69 | 184,69 | 197,24 | 1,69% | 768,00 |
| 06.03.2026 | 203,57 | 204,29 | 191,14 | 193,97 | -7,97% | 768,00 |
| 05.03.2026 | 213,39 | 214,45 | 208,01 | 210,76 | -2,51% | 768,00 |
| 04.03.2026 | 213,67 | 221,63 | 212,58 | 216,19 | 3,97% | 3.090.205,00 |
| 03.03.2026 | 204,31 | 209,07 | 201,74 | 207,94 | 0,09% | 1.636.635,00 |
| 02.03.2026 | 202,67 | 209,15 | 199,41 | 207,75 | 2,31% | 2.843.234,00 |
| 27.02.2026 | 196,34 | 203,86 | 195,21 | 203,05 | 2,36% | 3.548.988,00 |
| 26.02.2026 | 193,46 | 199,56 | 193,24 | 198,37 | 3,48% | 2.220.736,00 |
| 25.02.2026 | 197,36 | 197,55 | 188,68 | 191,70 | -2,54% | 1.580.642,00 |
| 24.02.2026 | 194,27 | 198,42 | 192,01 | 196,70 | 1,45% | 1.013.774,00 |
| 23.02.2026 | 201,38 | 201,44 | 193,27 | 193,88 | -3,73% | 1.280.168,00 |
| 20.02.2026 | 194,18 | 202,87 | 193,80 | 201,39 | 3,19% | 2.002.680,00 |
| 19.02.2026 | 192,64 | 195,95 | 191,88 | 195,17 | 0,70% | 1.840.620,00 |
| 18.02.2026 | 192,09 | 195,18 | 192,09 | 193,81 | 0,25% | 1.792.637,00 |
| 17.02.2026 | 192,98 | 196,88 | 190,73 | 193,32 | 0,06% | 2.237.234,00 |
| 13.02.2026 | 187,99 | 195,42 | 187,24 | 193,21 | 4,15% | 2.096.805,00 |
| 12.02.2026 | 198,79 | 199,75 | 183,87 | 185,51 | -4,60% | 6.282.425,00 |
| 11.02.2026 | 194,70 | 200,00 | 194,20 | 194,46 | -0,02% | 2.393.254,00 |
| 10.02.2026 | 195,32 | 196,91 | 192,94 | 194,49 | -0,83% | 2.613.490,00 |
| 09.02.2026 | 201,43 | 202,82 | 194,88 | 196,11 | -3,14% | 2.303.169,00 |
| 06.02.2026 | 198,32 | 204,84 | 198,32 | 202,47 | 0,16% | 2.906.477,00 |
| 05.02.2026 | 200,02 | 206,43 | 198,00 | 202,14 | -3,07% | 4.258.825,00 |
| 04.02.2026 | 191,45 | 208,74 | 189,93 | 208,54 | 9,89% | 6.487.943,00 |
| 03.02.2026 | 185,00 | 190,25 | 184,38 | 189,77 | 1,96% | 3.144.913,00 |
| 02.02.2026 | 173,33 | 186,33 | 173,33 | 186,13 | 7,47% | 3.685.117,00 |
| 30.01.2026 | 170,70 | 173,30 | 169,99 | 173,20 | 0,35% | 2.216.681,00 |
| 29.01.2026 | 173,36 | 175,23 | 170,61 | 172,59 | -0,08% | 1.492.535,00 |
| 28.01.2026 | 175,06 | 175,75 | 172,56 | 172,72 | -0,99% | 1.953.473,00 |
| 27.01.2026 | 173,53 | 175,79 | 173,07 | 174,44 | 0,26% | 1.207.251,00 |
| 26.01.2026 | 173,93 | 174,49 | 171,09 | 173,99 | -0,18% | 1.416.210,00 |
| 23.01.2026 | 177,45 | 178,45 | 173,48 | 174,30 | -2,22% | 1.656.145,00 |
| 22.01.2026 | 179,19 | 181,25 | 177,08 | 178,25 | -0,08% | 1.650.753,00 |
| 21.01.2026 | 172,01 | 180,27 | 171,37 | 178,40 | 4,94% | 2.266.571,00 |
| 20.01.2026 | 171,86 | 173,55 | 168,00 | 170,00 | -2,50% | 3.022.094,00 |
| 19.01.2026 | 174,52 | 174,74 | 174,06 | 174,35 | -0,74% | - |
| 16.01.2026 | 176,83 | 178,59 | 174,06 | 175,65 | -1,44% | 2.495.001,00 |
| 15.01.2026 | 174,15 | 178,56 | 173,92 | 178,21 | 2,71% | 2.101.557,00 |
| 14.01.2026 | 170,74 | 174,92 | 169,46 | 173,50 | 1,08% | 1.707.678,00 |
| 13.01.2026 | 173,12 | 173,63 | 170,73 | 171,65 | -1,11% | 1.362.598,00 |
| 12.01.2026 | 171,24 | 173,93 | 170,13 | 173,57 | 0,25% | 1.896.370,00 |
| 09.01.2026 | 171,60 | 173,68 | 169,59 | 173,13 | 1,20% | 1.787.583,00 |
| 08.01.2026 | 164,03 | 172,80 | 163,75 | 171,07 | 3,23% | 2.283.313,00 |
| 07.01.2026 | 169,08 | 170,40 | 165,23 | 165,72 | -1,89% | 1.856.588,00 |
| 06.01.2026 | 164,00 | 170,00 | 163,62 | 168,91 | 3,16% | 2.037.459,00 |
| 05.01.2026 | 159,02 | 165,95 | 158,16 | 163,73 | 2,85% | 1.824.523,00 |
| 02.01.2026 | 157,75 | 160,15 | 156,00 | 159,19 | 1,52% | 1.891.115,00 |
| 31.12.2025 | 158,66 | 159,09 | 156,66 | 156,80 | -1,58% | 1.232.805,00 |
| 30.12.2025 | 159,04 | 160,78 | 158,35 | 159,31 | -0,16% | 1.427.046,00 |
| 29.12.2025 | 159,68 | 161,50 | 158,55 | 159,56 | 0,04% | 1.523.400,00 |
| 26.12.2025 | 158,66 | 159,62 | 158,04 | 159,49 | 0,08% | 702.478,00 |
| 24.12.2025 | 158,69 | 159,88 | 158,32 | 159,36 | 0,47% | 795.143,00 |
| 23.12.2025 | 158,62 | 159,45 | 158,17 | 158,62 | -0,43% | 1.169.109,00 |
| 22.12.2025 | 158,40 | 160,46 | 157,00 | 159,30 | 1,28% | 1.540.737,00 |
| 19.12.2025 | 158,15 | 158,15 | 153,89 | 157,29 | -0,80% | 4.431.290,00 |
| 18.12.2025 | 156,91 | 160,10 | 156,31 | 158,56 | 1,84% | 2.319.859,00 |
| 17.12.2025 | 156,13 | 159,04 | 154,82 | 155,69 | -0,82% | 2.271.374,00 |
| 16.12.2025 | 158,78 | 159,30 | 154,86 | 156,97 | -0,29% | 2.200.518,00 |
| 15.12.2025 | 160,14 | 160,90 | 154,88 | 157,43 | -1,29% | 2.593.233,00 |
| 12.12.2025 | 159,12 | 161,24 | 158,02 | 159,49 | 0,36% | 2.249.606,00 |
| 11.12.2025 | 157,13 | 163,19 | 157,13 | 158,92 | 1,02% | 3.656.282,00 |
| 10.12.2025 | 149,32 | 158,79 | 148,49 | 157,32 | 5,66% | 2.990.969,00 |
| 09.12.2025 | 151,79 | 151,87 | 147,86 | 148,89 | -1,84% | 1.673.891,00 |
| 08.12.2025 | 157,03 | 157,03 | 151,20 | 151,68 | -2,24% | 3.441.250,00 |
| 05.12.2025 | 153,03 | 156,73 | 153,03 | 155,15 | 1,07% | 2.829.664,00 |
| 04.12.2025 | 151,69 | 154,03 | 150,90 | 153,51 | 1,70% | 4.582.256,00 |
| 03.12.2025 | 142,30 | 151,05 | 141,50 | 150,95 | 6,71% | 4.427.932,00 |
| 02.12.2025 | 139,50 | 142,45 | 137,96 | 141,46 | 1,22% | 2.264.133,00 |
| 01.12.2025 | 136,39 | 143,27 | 136,00 | 139,75 | 3,30% | 2.553.274,00 |
| 28.11.2025 | 135,75 | 136,38 | 134,40 | 135,29 | 0,28% | 587.556,00 |
| 26.11.2025 | 133,45 | 136,13 | 133,44 | 134,91 | 0,43% | 1.460.164,00 |
| 25.11.2025 | 132,33 | 135,08 | 132,32 | 134,33 | 1,51% | 2.053.746,00 |
| 24.11.2025 | 133,95 | 134,05 | 131,75 | 132,33 | -1,45% | 2.608.290,00 |
| 21.11.2025 | 127,33 | 136,66 | 126,84 | 134,28 | 6,38% | 3.333.991,00 |
| 20.11.2025 | 128,24 | 130,52 | 126,01 | 126,23 | -1,00% | 2.198.966,00 |
| 19.11.2025 | 130,80 | 130,95 | 126,57 | 127,51 | -2,39% | 1.960.946,00 |
| 18.11.2025 | 129,20 | 132,49 | 128,51 | 130,63 | 0,57% | 2.014.350,00 |
| 17.11.2025 | 132,15 | 132,77 | 129,37 | 129,89 | -1,81% | 1.964.786,00 |
| 14.11.2025 | 135,32 | 135,68 | 131,46 | 132,29 | -2,33% | 1.924.061,00 |
| 13.11.2025 | 138,01 | 139,63 | 134,67 | 135,45 | -2,46% | 1.812.968,00 |
| 12.11.2025 | 139,44 | 141,52 | 138,69 | 138,86 | -0,47% | 1.487.630,00 |
| 11.11.2025 | 137,86 | 140,01 | 136,26 | 139,51 | 1,27% | 1.548.797,00 |
| 10.11.2025 | 139,91 | 140,25 | 135,59 | 137,76 | -1,53% | 1.553.326,00 |
| 07.11.2025 | 137,19 | 140,19 | 135,91 | 139,90 | 1,61% | 2.051.241,00 |
| 06.11.2025 | 139,89 | 140,42 | 137,46 | 137,69 | -2,19% | 2.846.718,00 |
| 05.11.2025 | 140,47 | 143,37 | 138,26 | 140,78 | -0,41% | 2.350.392,00 |
| 04.11.2025 | 136,75 | 141,96 | 135,21 | 141,36 | 2,80% | 2.584.920,00 |
| 03.11.2025 | 140,22 | 140,50 | 135,12 | 137,51 | -2,07% | 2.448.380,00 |
| 31.10.2025 | 136,40 | 141,27 | 134,58 | 140,42 | 2,31% | 2.377.315,00 |
| 30.10.2025 | 136,32 | 140,20 | 134,84 | 137,25 | 0,82% | 2.762.772,00 |
| 29.10.2025 | 142,03 | 146,99 | 134,03 | 136,13 | 0,03% | 4.290.789,00 |
| 28.10.2025 | 138,00 | 138,24 | 135,77 | 136,09 | -0,47% | 2.065.723,00 |
| 27.10.2025 | 136,26 | 137,74 | 134,34 | 136,73 | 0,45% | 2.082.611,00 |
| 24.10.2025 | 137,85 | 138,14 | 135,86 | 136,12 | 0,23% | 1.145.489,00 |
| 23.10.2025 | 140,91 | 140,91 | 134,65 | 135,81 | -3,69% | - |
| 22.10.2025 | 143,09 | 144,91 | 140,72 | 141,02 | -2,31% | 1.603.177,00 |
| 21.10.2025 | 140,14 | 145,00 | 139,74 | 144,36 | 2,59% | 1.862.729,00 |
| 20.10.2025 | 138,58 | 142,31 | 137,68 | 140,71 | 1,96% | 2.009.063,00 |
| 17.10.2025 | 138,44 | 138,78 | 136,14 | 138,00 | -0,07% | - |
| 16.10.2025 | 139,89 | 140,49 | 135,50 | 138,10 | 2,27% | 2.307.548,00 |
| 15.10.2025 | 135,46 | 137,87 | 134,78 | 135,04 | -0,29% | 1.884.587,00 |