136,863$
0,55%
Echtzeit-Aktienkurs Old Dominion Freight Line Inc.
Bid:
Ask:
Aktienkurse zur Old Dominion Freight Line Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 137,85 | 138,14 | 135,86 | 136,12 | 0,23% | 1.145.638,00 |
| 23.10.2025 | 140,91 | 140,91 | 134,65 | 135,81 | -3,69% | 2.090.731,00 |
| 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 |
| 14.10.2025 | 134,71 | 137,48 | 134,03 | 135,43 | -0,55% | 2.628.589,00 |
| 13.10.2025 | 135,56 | 137,90 | 135,25 | 136,18 | 1,39% | 1.282.433,00 |
| 10.10.2025 | 141,85 | 142,69 | 134,20 | 134,31 | -4,93% | 2.136.267,00 |
| 09.10.2025 | 144,50 | 144,88 | 140,10 | 141,28 | -2,42% | 2.049.442,00 |
| 08.10.2025 | 140,64 | 146,94 | 139,54 | 144,78 | 2,42% | 2.244.180,00 |
| 07.10.2025 | 142,64 | 144,61 | 140,29 | 141,36 | -1,02% | 1.478.134,00 |
| 06.10.2025 | 141,52 | 145,08 | 140,04 | 142,82 | 1,05% | 1.477.546,00 |
| 03.10.2025 | 141,09 | 145,21 | 141,09 | 141,33 | 0,52% | 1.806.606,00 |
| 02.10.2025 | 138,99 | 141,60 | 137,99 | 140,60 | 0,98% | 1.502.613,00 |
| 01.10.2025 | 139,35 | 140,64 | 136,82 | 139,24 | -1,09% | 2.305.619,00 |
| 30.09.2025 | 140,00 | 141,20 | 138,07 | 140,78 | -0,18% | 2.368.156,00 |
| 29.09.2025 | 139,64 | 141,50 | 136,60 | 141,04 | 1,77% | 2.682.080,00 |
| 26.09.2025 | 140,62 | 143,40 | 133,69 | 138,59 | -1,31% | 3.893.888,00 |
| 25.09.2025 | 141,16 | 142,21 | 139,66 | 140,43 | -0,45% | 1.923.309,00 |
| 24.09.2025 | 139,07 | 142,21 | 139,07 | 141,06 | 1,23% | 1.667.225,00 |
| 23.09.2025 | 139,08 | 141,62 | 138,66 | 139,34 | 0,30% | 1.541.324,00 |
| 22.09.2025 | 140,83 | 140,83 | 138,66 | 138,93 | -1,36% | 2.093.141,00 |
| 19.09.2025 | 142,85 | 142,96 | 140,09 | 140,84 | -1,09% | 4.264.091,00 |
| 18.09.2025 | 142,27 | 144,48 | 141,12 | 142,39 | 0,42% | 2.222.863,00 |
| 17.09.2025 | 146,67 | 149,88 | 141,54 | 141,79 | -3,56% | 1.977.483,00 |
| 16.09.2025 | 145,80 | 147,39 | 144,63 | 147,02 | 1,22% | 1.707.689,00 |
| 15.09.2025 | 145,33 | 147,01 | 143,81 | 145,25 | 0,25% | 1.582.357,00 |
| 12.09.2025 | 149,14 | 149,39 | 144,47 | 144,89 | -3,02% | 1.863.976,00 |
| 11.09.2025 | 145,73 | 150,84 | 145,59 | 149,40 | 2,11% | 1.682.362,00 |
| 10.09.2025 | 147,02 | 148,68 | 144,88 | 146,31 | -1,29% | 1.199.171,00 |
| 09.09.2025 | 150,65 | 150,65 | 147,74 | 148,22 | -1,91% | 1.311.034,00 |
| 08.09.2025 | 150,90 | 151,30 | 147,62 | 151,11 | 0,27% | 1.603.219,00 |
| 05.09.2025 | 149,27 | 154,15 | 148,79 | 150,71 | 1,28% | 1.891.945,00 |
| 04.09.2025 | 145,93 | 148,97 | 140,71 | 148,81 | 0,47% | 3.284.603,00 |
| 03.09.2025 | 149,05 | 150,54 | 147,77 | 148,11 | -1,19% | 1.485.911,00 |
| 02.09.2025 | 148,65 | 151,26 | 148,03 | 149,90 | -0,71% | 1.794.136,00 |
| 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 |