215,660$
-3,48%
Echtzeit-Aktienkurs Old Dominion Freight Line Inc.
Bid:
Ask:
Aktienkurse zur Old Dominion Freight Line Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 197,76 | 200,90 | 195,82 | 196,71 | 0,71% | 1.773.866,00 |
| 26.09.2024 | 201,70 | 203,08 | 193,91 | 195,33 | -2,07% | 1.338.812,00 |
| 25.09.2024 | 199,94 | 204,25 | 198,28 | 199,46 | 0,51% | 1.387.435,00 |
| 24.09.2024 | 198,19 | 199,94 | 197,10 | 198,44 | 1,16% | 1.019.807,00 |
| 23.09.2024 | 195,56 | 196,27 | 193,88 | 196,17 | 1,13% | 981.353,00 |
| 20.09.2024 | 202,26 | 202,26 | 192,62 | 193,97 | -5,16% | 3.753.490,00 |
| 19.09.2024 | 202,21 | 206,54 | 201,96 | 204,52 | 3,97% | 2.148.122,00 |
| 18.09.2024 | 196,09 | 201,19 | 194,43 | 196,72 | 1,06% | 1.245.377,00 |
| 17.09.2024 | 192,54 | 197,19 | 192,54 | 194,66 | 1,43% | 840.912,00 |
| 16.09.2024 | 193,78 | 195,18 | 190,34 | 191,92 | -0,36% | 863.763,00 |
| 13.09.2024 | 190,98 | 193,80 | 190,08 | 192,61 | 0,66% | 989.187,00 |
| 12.09.2024 | 189,75 | 191,69 | 187,34 | 191,35 | 1,32% | 887.577,00 |
| 11.09.2024 | 190,49 | 190,55 | 182,80 | 188,86 | -1,20% | 1.310.150,00 |
| 10.09.2024 | 190,28 | 191,72 | 188,28 | 191,16 | 0,74% | 1.001.908,00 |
| 09.09.2024 | 185,98 | 190,99 | 185,77 | 189,75 | 2,67% | 1.445.233,00 |
| 06.09.2024 | 186,29 | 187,41 | 182,86 | 184,82 | -0,68% | 1.429.755,00 |
| 05.09.2024 | 187,21 | 187,78 | 179,82 | 186,08 | -4,89% | 2.693.744,00 |
| 04.09.2024 | 198,14 | 199,40 | 194,30 | 195,64 | 0,44% | 1.103.955,00 |
| 03.09.2024 | 191,57 | 196,38 | 189,96 | 194,79 | 1,03% | 1.400.267,00 |
| 30.08.2024 | 192,05 | 193,10 | 188,60 | 192,80 | 0,35% | 1.451.649,00 |
| 29.08.2024 | 195,00 | 195,63 | 191,12 | 192,12 | -1,07% | 873.495,00 |
| 28.08.2024 | 192,84 | 195,43 | 192,08 | 194,20 | 0,69% | 742.673,00 |
| 27.08.2024 | 198,08 | 198,97 | 191,54 | 192,86 | -3,14% | 1.035.590,00 |
| 26.08.2024 | 204,16 | 205,09 | 198,71 | 199,11 | -2,29% | 873.452,00 |
| 23.08.2024 | 201,87 | 204,77 | 201,03 | 203,77 | 1,38% | 589.017,00 |
| 22.08.2024 | 202,98 | 205,11 | 199,70 | 200,99 | -0,94% | 860.642,00 |
| 21.08.2024 | 200,59 | 203,22 | 199,35 | 202,90 | 2,09% | 913.289,00 |
| 20.08.2024 | 199,75 | 201,96 | 198,53 | 198,75 | -0,70% | 910.984,00 |
| 19.08.2024 | 200,17 | 200,92 | 198,30 | 200,16 | 0,00% | 755.214,00 |
| 16.08.2024 | 194,78 | 200,49 | 194,78 | 200,17 | 1,54% | 1.193.986,00 |
| 15.08.2024 | 197,62 | 201,56 | 196,64 | 197,14 | 2,15% | 1.304.916,00 |
| 14.08.2024 | 195,02 | 197,78 | 192,09 | 193,00 | -1,04% | 820.004,00 |
| 13.08.2024 | 191,20 | 195,29 | 190,85 | 195,02 | 2,31% | 1.086.872,00 |
| 12.08.2024 | 193,37 | 193,84 | 189,21 | 190,62 | -1,35% | 1.500.897,00 |
| 09.08.2024 | 196,02 | 197,47 | 190,79 | 193,23 | -1,41% | 2.169.928,00 |
| 08.08.2024 | 195,71 | 197,88 | 192,70 | 196,00 | 1,48% | 2.529.204,00 |
| 07.08.2024 | 198,37 | 199,23 | 193,12 | 193,15 | -2,38% | 2.497.048,00 |
| 06.08.2024 | 195,00 | 202,65 | 194,50 | 197,86 | 1,80% | 1.537.391,00 |
| 05.08.2024 | 190,66 | 198,37 | 187,00 | 194,36 | -0,39% | 1.645.851,00 |
| 02.08.2024 | 199,37 | 200,00 | 191,10 | 195,12 | -3,98% | 2.107.060,00 |
| 01.08.2024 | 210,71 | 216,54 | 202,57 | 203,20 | -3,32% | 2.034.289,00 |
| 31.07.2024 | 206,19 | 214,23 | 205,61 | 210,18 | 2,50% | 1.643.725,00 |
| 30.07.2024 | 203,29 | 208,00 | 203,29 | 205,05 | 1,76% | 1.210.051,00 |
| 29.07.2024 | 203,61 | 206,80 | 200,49 | 201,50 | -0,70% | 1.270.497,00 |
| 26.07.2024 | 200,00 | 206,97 | 199,42 | 202,93 | -1,35% | 2.484.038,00 |
| 25.07.2024 | 194,65 | 210,52 | 194,65 | 205,70 | 5,62% | 3.154.131,00 |
| 24.07.2024 | 197,14 | 200,56 | 182,86 | 194,76 | 0,47% | 3.328.712,00 |
| 23.07.2024 | 193,85 | 196,15 | 192,66 | 193,85 | -0,75% | 1.826.035,00 |
| 22.07.2024 | 197,59 | 199,29 | 192,88 | 195,31 | -0,08% | 1.341.257,00 |
| 19.07.2024 | 195,73 | 197,38 | 193,61 | 195,47 | 0,01% | 1.228.436,00 |
| 18.07.2024 | 198,68 | 200,04 | 193,89 | 195,46 | -1,62% | 1.581.389,00 |
| 17.07.2024 | 202,06 | 204,35 | 198,67 | 198,67 | -2,54% | 2.325.205,00 |
| 16.07.2024 | 195,77 | 204,12 | 195,77 | 203,84 | 4,36% | 2.009.754,00 |
| 15.07.2024 | 190,36 | 197,77 | 190,00 | 195,33 | 2,69% | 2.008.850,00 |
| 12.07.2024 | 187,46 | 193,57 | 187,46 | 190,22 | 1,86% | 1.876.687,00 |
| 11.07.2024 | 183,17 | 187,70 | 182,64 | 186,75 | 2,54% | 1.570.147,00 |
| 10.07.2024 | 179,03 | 182,32 | 177,84 | 182,12 | 2,08% | 1.375.570,00 |
| 09.07.2024 | 181,32 | 181,50 | 177,42 | 178,41 | -1,46% | 1.188.748,00 |
| 08.07.2024 | 182,17 | 183,10 | 177,99 | 181,06 | -0,94% | 1.596.022,00 |
| 05.07.2024 | 182,05 | 183,68 | 180,87 | 182,77 | 0,49% | 1.195.390,00 |
| 03.07.2024 | 182,86 | 184,21 | 181,26 | 181,87 | -0,16% | 919.779,00 |
| 02.07.2024 | 179,06 | 182,69 | 178,30 | 182,17 | 1,94% | 2.515.153,00 |
| 01.07.2024 | 176,16 | 180,59 | 175,65 | 178,70 | 1,19% | 1.862.986,00 |
| 28.06.2024 | 176,00 | 178,42 | 174,97 | 176,60 | 1,28% | 3.118.740,00 |
| 27.06.2024 | 175,92 | 177,20 | 173,65 | 174,37 | -0,93% | 1.150.716,00 |