Echtzeit-Aktienkurs Old Dominion Freight Line Inc.
Bid:
Ask:
Aktienkurse zur Old Dominion Freight Line Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 202,30 | 206,00 | 202,30 | 206,00 | 3,03% | - |
| 20.11.2024 | 199,65 | 199,95 | 199,65 | 199,95 | -0,42% | - |
| 19.11.2024 | 201,30 | 201,30 | 200,80 | 200,80 | -0,59% | - |
| 18.11.2024 | 202,00 | 202,00 | 202,00 | 202,00 | -2,84% | 69,00 |
| 15.11.2024 | 212,00 | 212,00 | 207,90 | 207,90 | -1,89% | 61,00 |
| 14.11.2024 | 212,80 | 212,80 | 211,90 | 211,90 | -1,44% | - |
| 13.11.2024 | 211,70 | 215,00 | 211,70 | 215,00 | -0,28% | 10,00 |
| 12.11.2024 | 216,90 | 216,90 | 215,60 | 215,60 | -1,37% | - |
| 11.11.2024 | 210,10 | 218,70 | 210,10 | 218,60 | 5,20% | 99,00 |
| 08.11.2024 | 205,30 | 208,00 | 205,30 | 207,80 | -1,14% | 10,00 |
| 07.11.2024 | 212,50 | 212,50 | 210,20 | 210,20 | -0,43% | - |
| 06.11.2024 | 195,60 | 211,10 | 195,60 | 211,10 | 11,93% | - |
| 05.11.2024 | 186,90 | 188,60 | 186,90 | 188,60 | 1,89% | 25,00 |
| 04.11.2024 | 183,60 | 185,10 | 183,60 | 185,10 | 0,19% | - |
| 01.11.2024 | 184,20 | 184,75 | 184,20 | 184,75 | -0,73% | - |
| 31.10.2024 | 186,45 | 186,45 | 186,10 | 186,10 | -2,62% | - |
| 30.10.2024 | 184,95 | 191,10 | 184,95 | 191,10 | 3,49% | - |
| 29.10.2024 | 184,80 | 186,60 | 184,10 | 184,65 | 0,60% | 119,00 |
| 28.10.2024 | 183,10 | 183,55 | 183,10 | 183,55 | 1,77% | - |
| 25.10.2024 | 176,35 | 180,35 | 176,35 | 180,35 | 2,53% | - |
| 24.10.2024 | 173,80 | 176,60 | 173,80 | 175,90 | -3,30% | 11,00 |
| 23.10.2024 | 183,30 | 183,30 | 181,90 | 181,90 | -1,99% | - |
| 22.10.2024 | 181,40 | 185,60 | 180,55 | 185,60 | 2,12% | 11,00 |
| 21.10.2024 | 182,30 | 182,30 | 181,75 | 181,75 | -0,82% | - |
| 18.10.2024 | 184,95 | 184,95 | 183,25 | 183,25 | -1,32% | - |
| 17.10.2024 | 186,40 | 189,85 | 185,70 | 185,70 | -1,41% | 65,00 |
| 16.10.2024 | 185,20 | 189,75 | 185,20 | 188,35 | 1,45% | 15,00 |
| 15.10.2024 | 185,20 | 185,65 | 185,20 | 185,65 | 0,35% | - |
| 14.10.2024 | 181,25 | 185,00 | 181,25 | 185,00 | 2,86% | 83,00 |
| 11.10.2024 | 177,05 | 179,85 | 177,05 | 179,85 | 2,33% | - |
| 10.10.2024 | 176,80 | 176,80 | 175,75 | 175,75 | -0,26% | - |
| 09.10.2024 | 173,95 | 176,20 | 173,95 | 176,20 | 2,14% | - |
| 08.10.2024 | 170,85 | 172,50 | 170,85 | 172,50 | 0,50% | - |
| 07.10.2024 | 172,50 | 172,50 | 171,65 | 171,65 | -2,44% | 100,00 |
| 04.10.2024 | 172,30 | 175,95 | 172,30 | 175,95 | 0,92% | - |
| 03.10.2024 | 174,35 | 174,35 | 174,35 | 174,35 | -0,99% | - |
| 02.10.2024 | 173,40 | 176,10 | 173,40 | 176,10 | 1,00% | - |
| 01.10.2024 | 177,35 | 177,35 | 174,35 | 174,35 | -1,64% | - |
| 30.09.2024 | 175,10 | 177,25 | 175,10 | 177,25 | 0,25% | - |
| 27.09.2024 | 174,15 | 176,80 | 174,15 | 176,80 | -1,42% | - |
| 26.09.2024 | 179,45 | 179,45 | 179,35 | 179,35 | -0,19% | - |
| 25.09.2024 | 175,90 | 179,70 | 175,90 | 179,70 | 1,55% | - |
| 24.09.2024 | 175,60 | 176,95 | 175,60 | 176,95 | 1,11% | - |
| 23.09.2024 | 173,25 | 175,00 | 173,25 | 175,00 | 0,34% | - |
| 20.09.2024 | 182,10 | 182,10 | 174,40 | 174,40 | -4,73% | - |
| 19.09.2024 | 176,85 | 183,05 | 176,85 | 183,05 | 4,30% | 3,00 |
| 18.09.2024 | 174,50 | 175,50 | 174,50 | 175,50 | 0,89% | - |
| 17.09.2024 | 171,20 | 173,95 | 171,20 | 173,95 | 0,52% | - |
| 16.09.2024 | 172,05 | 173,05 | 172,05 | 173,05 | 0,55% | - |
| 13.09.2024 | 171,30 | 172,10 | 171,30 | 172,10 | 0,82% | - |
| 12.09.2024 | 171,00 | 171,00 | 170,70 | 170,70 | 1,25% | - |
| 11.09.2024 | 171,50 | 171,50 | 168,60 | 168,60 | -1,89% | - |
| 10.09.2024 | 170,40 | 171,85 | 170,40 | 171,85 | 0,41% | - |
| 09.09.2024 | 166,95 | 171,15 | 166,95 | 171,15 | 2,21% | - |
| 06.09.2024 | 165,35 | 167,45 | 165,35 | 167,45 | 1,89% | - |
| 05.09.2024 | 170,20 | 170,20 | 164,35 | 164,35 | -6,57% | 15,00 |
| 04.09.2024 | 174,10 | 175,90 | 174,10 | 175,90 | 1,82% | - |
| 03.09.2024 | 172,90 | 175,15 | 172,75 | 172,75 | -0,09% | 11,00 |
| 02.09.2024 | 172,90 | 172,90 | 172,90 | 172,90 | 0,52% | - |
| 30.08.2024 | 172,35 | 172,35 | 172,00 | 172,00 | -1,38% | - |
| 29.08.2024 | 172,80 | 177,40 | 172,80 | 174,40 | 0,52% | 20,00 |
| 28.08.2024 | 171,80 | 173,50 | 171,80 | 173,50 | -0,20% | - |
| 27.08.2024 | 177,00 | 177,00 | 173,85 | 173,85 | -3,60% | - |
| 26.08.2024 | 180,85 | 180,85 | 180,35 | 180,35 | -0,61% | - |
| 23.08.2024 | 179,60 | 181,45 | 179,60 | 181,45 | 0,11% | - |
| 22.08.2024 | 180,60 | 181,25 | 180,60 | 181,25 | 0,39% | - |
| 21.08.2024 | 177,55 | 180,55 | 177,55 | 180,55 | 0,22% | - |
| 20.08.2024 | 179,40 | 180,30 | 178,75 | 180,15 | -0,41% | 15,00 |
| 19.08.2024 | 179,95 | 180,90 | 179,95 | 180,90 | 1,29% | - |
| 16.08.2024 | 178,40 | 178,60 | 178,40 | 178,60 | -1,33% | - |
| 15.08.2024 | 174,20 | 182,10 | 174,20 | 181,00 | 1,63% | 149,00 |
| 14.08.2024 | 176,10 | 178,10 | 176,10 | 178,10 | 1,25% | - |
| 13.08.2024 | 173,25 | 175,90 | 173,25 | 175,90 | -1,73% | 35,00 |
| 12.08.2024 | 179,00 | 179,00 | 179,00 | 179,00 | 1,76% | 5,00 |
| 09.08.2024 | 178,10 | 179,50 | 175,90 | 175,90 | -1,01% | 30,00 |
| 08.08.2024 | 177,00 | 177,70 | 177,00 | 177,70 | -1,69% | 42,00 |
| 07.08.2024 | 180,85 | 183,95 | 180,75 | 180,75 | -1,63% | 30,00 |
| 06.08.2024 | 180,00 | 185,10 | 180,00 | 183,75 | 3,38% | 195,00 |
| 05.08.2024 | 173,90 | 179,80 | 173,05 | 177,75 | 0,34% | 161,00 |
| 02.08.2024 | 185,65 | 185,65 | 174,65 | 177,15 | -7,71% | 462,00 |
| 01.08.2024 | 193,30 | 198,50 | 191,95 | 191,95 | -0,13% | 46,00 |
| 31.07.2024 | 189,20 | 193,00 | 189,20 | 192,20 | 1,59% | 7,00 |
| 30.07.2024 | 184,80 | 189,20 | 184,80 | 189,20 | -1,15% | - |
| 29.07.2024 | 190,00 | 191,40 | 190,00 | 191,40 | 2,90% | 20,00 |
| 26.07.2024 | 188,50 | 191,65 | 186,00 | 186,00 | -3,13% | 30,00 |
| 25.07.2024 | 178,25 | 192,00 | 178,25 | 192,00 | 11,56% | 10,00 |
| 24.07.2024 | 177,20 | 178,50 | 172,10 | 172,10 | -3,96% | 178,00 |
| 23.07.2024 | 177,75 | 179,20 | 177,75 | 179,20 | 0,20% | - |
| 22.07.2024 | 178,50 | 178,85 | 178,50 | 178,85 | -0,06% | 10,00 |
| 19.07.2024 | 178,35 | 178,95 | 178,35 | 178,95 | -0,56% | - |
| 18.07.2024 | 180,55 | 180,55 | 179,95 | 179,95 | -2,39% | - |
| 17.07.2024 | 184,85 | 185,80 | 184,35 | 184,35 | -0,75% | 5,00 |
| 16.07.2024 | 178,20 | 185,75 | 178,20 | 185,75 | 2,48% | 135,00 |
| 15.07.2024 | 173,60 | 181,25 | 173,60 | 181,25 | 3,54% | 8,00 |
| 12.07.2024 | 170,55 | 175,65 | 170,55 | 175,05 | 5,01% | 90,00 |
| 11.07.2024 | 166,70 | 166,70 | 166,70 | 166,70 | 1,86% | - |
| 10.07.2024 | 163,65 | 163,65 | 163,65 | 163,65 | -2,85% | - |
| 09.07.2024 | 166,20 | 168,45 | 166,20 | 168,45 | 1,41% | 10,00 |
| 08.07.2024 | 167,40 | 169,00 | 166,10 | 166,10 | -0,48% | 25,00 |
| 05.07.2024 | 166,90 | 166,90 | 166,90 | 166,90 | -0,21% | - |