180,363$
-8,56%
Echtzeit-Aktienkurs Old Dominion Freight Line Inc.
Bid:
Ask:
Aktienkurse zur Old Dominion Freight Line Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 197,23 | 197,23 | 170,00 | 180,40 | -8,54% | 5.679.561,00 |
| 20.02.2025 | 204,16 | 204,86 | 196,23 | 197,25 | -3,83% | 1.366.469,00 |
| 19.02.2025 | 207,33 | 208,51 | 204,93 | 205,11 | -2,00% | 1.285.039,00 |
| 18.02.2025 | 207,57 | 209,61 | 206,36 | 209,29 | 1,17% | 1.865.714,00 |
| 17.02.2025 | 206,87 | 206,89 | 206,51 | 206,88 | 0,26% | - |
| 14.02.2025 | 207,00 | 209,49 | 206,01 | 206,34 | -0,02% | 1.274.117,00 |
| 13.02.2025 | 204,00 | 206,68 | 202,59 | 206,39 | 1,66% | 1.287.513,00 |
| 12.02.2025 | 201,33 | 203,98 | 198,68 | 203,02 | -1,34% | 1.444.810,00 |
| 11.02.2025 | 200,04 | 206,49 | 199,98 | 205,77 | 1,98% | 1.956.924,00 |
| 10.02.2025 | 199,28 | 201,98 | 198,00 | 201,78 | 2,32% | 1.984.632,00 |
| 07.02.2025 | 196,45 | 198,03 | 193,62 | 197,20 | 0,67% | 1.871.037,00 |
| 06.02.2025 | 194,36 | 201,09 | 193,78 | 195,88 | 1,15% | 1.851.540,00 |
| 05.02.2025 | 195,87 | 199,29 | 192,65 | 193,65 | 5,44% | 2.772.378,00 |
| 04.02.2025 | 181,10 | 183,92 | 181,06 | 183,66 | 0,88% | 1.996.191,00 |
| 03.02.2025 | 188,13 | 189,01 | 181,98 | 182,05 | -1,92% | 2.165.848,00 |
| 31.01.2025 | 186,78 | 188,93 | 184,37 | 185,61 | -0,63% | 1.556.607,00 |
| 30.01.2025 | 184,54 | 187,23 | 183,19 | 186,78 | 0,51% | 1.587.962,00 |
| 29.01.2025 | 190,01 | 190,69 | 185,58 | 185,84 | -2,18% | 1.556.220,00 |
| 28.01.2025 | 194,24 | 194,38 | 189,67 | 189,99 | -2,42% | 1.522.658,00 |
| 27.01.2025 | 189,42 | 195,73 | 189,42 | 194,71 | 2,04% | 1.852.816,00 |
| 24.01.2025 | 190,02 | 192,05 | 189,81 | 190,81 | -0,38% | 870.244,00 |
| 23.01.2025 | 192,03 | 192,60 | 190,20 | 191,54 | 1,46% | 1.178.043,00 |
| 22.01.2025 | 190,20 | 191,40 | 188,64 | 188,79 | -0,86% | 1.410.214,00 |
| 21.01.2025 | 191,52 | 191,65 | 188,88 | 190,43 | 0,46% | 1.440.230,00 |
| 17.01.2025 | 191,26 | 191,26 | 186,46 | 189,55 | -0,19% | 1.307.512,00 |
| 16.01.2025 | 186,70 | 190,55 | 185,35 | 189,92 | 1,64% | 1.083.403,00 |
| 15.01.2025 | 187,99 | 189,90 | 186,04 | 186,86 | 1,76% | 1.956.964,00 |
| 14.01.2025 | 181,57 | 183,86 | 181,07 | 183,62 | 1,63% | 1.175.513,00 |
| 13.01.2025 | 175,34 | 180,83 | 175,34 | 180,67 | 2,41% | 1.229.699,00 |
| 10.01.2025 | 176,89 | 177,90 | 175,27 | 176,41 | -1,77% | 1.045.695,00 |
| 08.01.2025 | 179,25 | 181,83 | 178,87 | 179,58 | -0,59% | 1.483.633,00 |
| 07.01.2025 | 182,34 | 182,34 | 178,56 | 180,64 | -1,11% | 1.498.648,00 |
| 06.01.2025 | 181,39 | 184,38 | 181,11 | 182,67 | 0,97% | 1.149.783,00 |
| 03.01.2025 | 177,38 | 181,31 | 176,59 | 180,91 | 2,95% | 1.090.646,00 |
| 02.01.2025 | 178,93 | 180,41 | 174,85 | 175,73 | -0,38% | 903.431,00 |
| 31.12.2024 | 178,16 | 179,48 | 176,34 | 176,40 | -0,50% | 845.675,00 |
| 30.12.2024 | 179,30 | 179,43 | 174,80 | 177,28 | -1,64% | 1.404.770,00 |
| 27.12.2024 | 178,96 | 182,40 | 177,84 | 180,23 | -0,67% | 1.080.516,00 |
| 26.12.2024 | 180,10 | 182,83 | 179,43 | 181,44 | -0,07% | 756.743,00 |
| 24.12.2024 | 179,71 | 182,07 | 179,00 | 181,57 | 0,78% | 576.017,00 |
| 23.12.2024 | 180,82 | 182,00 | 179,35 | 180,16 | -0,67% | 1.597.243,00 |
| 20.12.2024 | 186,84 | 186,84 | 176,03 | 181,37 | -3,39% | 5.024.356,00 |
| 19.12.2024 | 193,20 | 194,33 | 187,64 | 187,74 | -2,10% | 1.680.098,00 |
| 18.12.2024 | 197,77 | 199,90 | 191,42 | 191,77 | -3,62% | 1.166.534,00 |
| 17.12.2024 | 197,70 | 199,84 | 196,84 | 198,98 | 0,05% | 1.632.528,00 |
| 16.12.2024 | 200,08 | 200,38 | 197,39 | 198,89 | -0,90% | 1.852.345,00 |
| 13.12.2024 | 202,29 | 203,48 | 200,58 | 200,69 | -1,16% | 849.101,00 |
| 12.12.2024 | 204,45 | 204,58 | 200,23 | 203,04 | -0,86% | 1.083.673,00 |
| 11.12.2024 | 205,62 | 206,34 | 203,36 | 204,81 | -0,14% | 1.875.333,00 |
| 10.12.2024 | 204,16 | 206,86 | 200,48 | 205,09 | 0,57% | 1.454.298,00 |
| 09.12.2024 | 203,10 | 205,10 | 202,85 | 203,93 | 0,46% | 1.305.898,00 |
| 06.12.2024 | 204,77 | 206,62 | 202,88 | 203,00 | 0,01% | 1.313.113,00 |
| 05.12.2024 | 209,78 | 211,33 | 202,49 | 202,97 | -3,82% | 1.609.726,00 |
| 04.12.2024 | 215,35 | 218,01 | 207,65 | 211,03 | -3,46% | 2.008.191,00 |
| 03.12.2024 | 222,13 | 222,99 | 217,42 | 218,59 | -2,78% | 1.184.978,00 |
| 02.12.2024 | 226,43 | 226,43 | 223,56 | 224,85 | -0,13% | 1.294.931,00 |
| 29.11.2024 | 226,05 | 227,00 | 224,02 | 225,14 | 0,46% | 639.753,00 |
| 27.11.2024 | 227,00 | 228,72 | 222,33 | 224,11 | -0,82% | 1.319.087,00 |
| 26.11.2024 | 223,39 | 226,21 | 221,83 | 225,97 | 0,38% | 1.069.781,00 |
| 25.11.2024 | 222,64 | 227,44 | 221,88 | 225,11 | 2,21% | 1.888.230,00 |
| 22.11.2024 | 219,93 | 221,71 | 218,03 | 220,25 | 0,85% | 774.310,00 |
| 21.11.2024 | 216,20 | 219,78 | 214,12 | 218,39 | 1,89% | 1.229.695,00 |
| 20.11.2024 | 210,95 | 214,64 | 210,36 | 214,33 | 1,19% | 675.684,00 |
| 19.11.2024 | 211,46 | 213,56 | 211,15 | 211,80 | -1,02% | 926.828,00 |
| 18.11.2024 | 218,95 | 219,68 | 213,91 | 213,99 | -0,73% | 1.292.428,00 |
| 15.11.2024 | 223,15 | 223,15 | 215,08 | 215,57 | -3,52% | 1.683.188,00 |
| 14.11.2024 | 225,41 | 226,77 | 222,50 | 223,43 | -0,96% | 1.156.530,00 |
| 13.11.2024 | 227,14 | 227,44 | 223,35 | 225,60 | -0,32% | 1.308.845,00 |
| 12.11.2024 | 230,34 | 231,24 | 226,06 | 226,32 | -2,38% | 1.637.005,00 |
| 11.11.2024 | 228,08 | 233,26 | 227,93 | 231,84 | 2,53% | 1.886.241,00 |
| 08.11.2024 | 222,14 | 226,40 | 220,56 | 226,11 | 1,44% | 1.092.606,00 |
| 07.11.2024 | 230,18 | 230,92 | 222,31 | 222,91 | -3,18% | 1.696.711,00 |
| 06.11.2024 | 216,96 | 231,36 | 215,76 | 230,22 | 11,21% | 3.077.156,00 |
| 05.11.2024 | 204,25 | 207,17 | 202,67 | 207,01 | 1,43% | 1.265.924,00 |
| 04.11.2024 | 200,60 | 205,34 | 200,60 | 204,09 | 1,55% | 739.202,00 |
| 01.11.2024 | 200,31 | 203,03 | 200,31 | 200,98 | -0,17% | 936.470,00 |
| 31.10.2024 | 202,96 | 204,53 | 201,24 | 201,32 | -1,23% | 1.268.397,00 |
| 30.10.2024 | 201,50 | 208,82 | 201,50 | 203,82 | 1,25% | 1.418.919,00 |
| 29.10.2024 | 200,98 | 203,36 | 198,85 | 201,31 | 0,21% | 1.733.528,00 |
| 28.10.2024 | 199,39 | 201,08 | 197,82 | 200,88 | 1,56% | 1.635.854,00 |
| 25.10.2024 | 194,35 | 199,32 | 193,36 | 197,79 | 3,12% | 1.949.251,00 |
| 24.10.2024 | 190,20 | 193,09 | 188,82 | 191,81 | 1,66% | 1.758.655,00 |
| 23.10.2024 | 193,79 | 198,00 | 186,11 | 188,67 | -5,45% | 3.890.665,00 |
| 22.10.2024 | 196,69 | 200,94 | 195,00 | 199,55 | 0,76% | 1.547.641,00 |
| 21.10.2024 | 197,37 | 198,49 | 196,10 | 198,05 | -0,75% | 1.244.959,00 |
| 18.10.2024 | 201,52 | 201,97 | 198,13 | 199,54 | -0,98% | 1.450.600,00 |
| 17.10.2024 | 203,86 | 203,86 | 200,34 | 201,52 | -0,97% | 1.265.622,00 |
| 16.10.2024 | 204,63 | 208,60 | 202,98 | 203,49 | 1,01% | 1.190.829,00 |
| 15.10.2024 | 202,52 | 204,11 | 200,88 | 201,46 | -0,49% | 1.302.521,00 |
| 14.10.2024 | 198,52 | 202,52 | 197,87 | 202,45 | 1,44% | 935.477,00 |
| 11.10.2024 | 196,00 | 200,48 | 196,00 | 199,58 | 2,56% | 1.047.705,00 |
| 10.10.2024 | 192,94 | 194,80 | 191,63 | 194,59 | 0,07% | 753.261,00 |
| 09.10.2024 | 192,19 | 195,19 | 191,85 | 194,46 | 1,19% | 990.865,00 |
| 08.10.2024 | 189,07 | 192,44 | 188,24 | 192,18 | 1,91% | 1.065.868,00 |
| 07.10.2024 | 189,82 | 189,82 | 185,37 | 188,58 | -1,71% | 1.273.075,00 |
| 04.10.2024 | 194,79 | 195,99 | 190,40 | 191,86 | 0,49% | 1.173.475,00 |
| 03.10.2024 | 191,50 | 192,80 | 190,06 | 190,93 | -1,33% | 1.250.265,00 |
| 02.10.2024 | 194,81 | 195,96 | 193,07 | 193,50 | -0,67% | 813.088,00 |
| 01.10.2024 | 197,31 | 197,31 | 192,27 | 194,80 | -1,93% | 1.236.566,00 |
| 30.09.2024 | 196,60 | 200,29 | 195,52 | 198,64 | 0,98% | 1.386.862,00 |