156,375€
-5,83%
Echtzeit-Aktienkurs Old Dominion Freight Line Inc.
Bid:
Ask:
Aktienkurse zur Old Dominion Freight Line Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.02.2026 | 163,35 | 166,05 | 163,35 | 166,05 | 0,03% | - |
| 11.02.2026 | 162,35 | 166,00 | 162,35 | 166,00 | 1,78% | - |
| 10.02.2026 | 163,65 | 163,65 | 163,10 | 163,10 | -0,18% | - |
| 09.02.2026 | 169,60 | 169,60 | 163,40 | 163,40 | -3,17% | - |
| 06.02.2026 | 170,30 | 170,30 | 168,75 | 168,75 | -3,32% | - |
| 05.02.2026 | 174,55 | 174,55 | 174,55 | 174,55 | 6,56% | - |
| 04.02.2026 | 160,00 | 163,80 | 160,00 | 163,80 | 3,57% | - |
| 03.02.2026 | 156,95 | 158,15 | 156,95 | 158,15 | 7,37% | - |
| 02.02.2026 | 143,20 | 147,30 | 143,20 | 147,30 | 2,72% | - |
| 30.01.2026 | 142,95 | 143,40 | 142,95 | 143,40 | -0,66% | - |
| 29.01.2026 | 143,70 | 144,35 | 143,70 | 144,35 | 0,24% | - |
| 28.01.2026 | 144,95 | 144,95 | 144,00 | 144,00 | -0,93% | - |
| 27.01.2026 | 145,90 | 145,90 | 145,35 | 145,35 | 0,97% | - |
| 26.01.2026 | 146,25 | 146,25 | 143,95 | 143,95 | -3,74% | - |
| 23.01.2026 | 150,95 | 150,95 | 149,55 | 149,55 | -0,73% | - |
| 22.01.2026 | 152,20 | 152,20 | 150,65 | 150,65 | 2,52% | - |
| 21.01.2026 | 144,70 | 146,95 | 144,70 | 146,95 | -0,41% | - |
| 20.01.2026 | 147,55 | 147,55 | 147,55 | 147,55 | -1,14% | - |
| 19.01.2026 | 149,25 | 149,25 | 149,25 | 149,25 | -1,52% | - |
| 16.01.2026 | 152,95 | 152,95 | 151,55 | 151,55 | 1,51% | - |
| 15.01.2026 | 148,20 | 149,30 | 148,20 | 149,30 | 0,91% | - |
| 14.01.2026 | 146,15 | 147,95 | 146,15 | 147,95 | 0,44% | - |
| 13.01.2026 | 147,90 | 147,90 | 146,85 | 147,30 | 1,24% | 5,00 |
| 12.01.2026 | 146,55 | 146,55 | 145,50 | 145,50 | -0,17% | - |
| 09.01.2026 | 146,00 | 146,65 | 145,75 | 145,75 | 2,71% | 15,00 |
| 08.01.2026 | 141,45 | 141,90 | 141,45 | 141,90 | 0,14% | - |
| 07.01.2026 | 143,75 | 143,75 | 141,70 | 141,70 | 0,04% | - |
| 06.01.2026 | 138,75 | 141,65 | 138,75 | 141,65 | 1,18% | - |
| 05.01.2026 | 135,55 | 140,00 | 135,55 | 140,00 | 5,54% | 36,00 |
| 02.01.2026 | 133,20 | 133,20 | 132,65 | 132,65 | -1,45% | - |
| 30.12.2025 | 134,60 | 134,60 | 134,60 | 134,60 | -1,28% | - |
| 29.12.2025 | 136,35 | 136,35 | 136,35 | 136,35 | 1,45% | 5,00 |
| 23.12.2025 | 134,40 | 134,40 | 134,40 | 134,40 | -1,68% | - |
| 22.12.2025 | 133,80 | 136,70 | 133,80 | 136,70 | 1,56% | 80,00 |
| 19.12.2025 | 134,60 | 134,60 | 134,60 | 134,60 | 1,74% | - |
| 18.12.2025 | 131,80 | 132,30 | 131,80 | 132,30 | -0,64% | 30,00 |
| 17.12.2025 | 133,15 | 133,15 | 133,15 | 133,15 | 0,49% | - |
| 16.12.2025 | 133,00 | 135,40 | 132,50 | 132,50 | 0,00% | 25,00 |
| 15.12.2025 | 135,40 | 135,40 | 132,50 | 132,50 | -1,85% | 35,00 |
| 12.12.2025 | 135,00 | 135,00 | 135,00 | 135,00 | 0,26% | - |
| 11.12.2025 | 132,25 | 134,65 | 132,25 | 134,65 | -0,26% | - |
| 10.12.2025 | 127,25 | 135,00 | 126,00 | 135,00 | 4,90% | 38,00 |
| 09.12.2025 | 129,45 | 129,45 | 128,70 | 128,70 | -2,35% | - |
| 08.12.2025 | 134,30 | 134,30 | 131,80 | 131,80 | 0,73% | 40,00 |
| 05.12.2025 | 130,95 | 130,95 | 130,85 | 130,85 | 1,71% | - |
| 04.12.2025 | 128,90 | 130,00 | 128,65 | 128,65 | 2,80% | 100,00 |
| 03.12.2025 | 120,85 | 125,15 | 120,85 | 125,15 | 5,30% | - |
| 02.12.2025 | 119,60 | 119,60 | 118,85 | 118,85 | -0,54% | - |
| 01.12.2025 | 114,90 | 119,50 | 114,90 | 119,50 | 3,20% | - |
| 28.11.2025 | 114,00 | 115,80 | 114,00 | 115,80 | 0,17% | 20,00 |
| 27.11.2025 | 115,60 | 115,60 | 115,60 | 115,60 | 0,65% | - |
| 26.11.2025 | 115,55 | 115,55 | 114,85 | 114,85 | 0,44% | - |
| 25.11.2025 | 114,10 | 114,35 | 114,10 | 114,35 | -0,78% | - |
| 24.11.2025 | 116,35 | 116,35 | 115,25 | 115,25 | 3,60% | - |
| 21.11.2025 | 108,90 | 111,25 | 108,90 | 111,25 | -0,31% | - |
| 20.11.2025 | 111,60 | 111,60 | 111,60 | 111,60 | -0,13% | - |
| 19.11.2025 | 112,10 | 112,10 | 111,75 | 111,75 | 0,04% | - |
| 18.11.2025 | 111,00 | 111,70 | 111,00 | 111,70 | -1,67% | - |
| 17.11.2025 | 113,60 | 113,60 | 113,60 | 113,60 | -1,09% | - |
| 14.11.2025 | 115,50 | 115,50 | 114,85 | 114,85 | -3,16% | - |
| 13.11.2025 | 119,40 | 119,40 | 118,60 | 118,60 | -2,71% | - |
| 12.11.2025 | 119,95 | 121,90 | 119,95 | 121,90 | 3,97% | - |
| 11.11.2025 | 118,55 | 118,55 | 117,25 | 117,25 | -1,14% | - |
| 10.11.2025 | 120,75 | 120,75 | 118,60 | 118,60 | 0,98% | - |
| 07.11.2025 | 118,90 | 118,90 | 117,45 | 117,45 | -2,00% | - |
| 06.11.2025 | 121,55 | 121,55 | 119,85 | 119,85 | -1,07% | - |
| 05.11.2025 | 122,90 | 122,90 | 121,15 | 121,15 | 2,28% | - |
| 04.11.2025 | 117,70 | 118,45 | 117,70 | 118,45 | 0,55% | - |
| 03.11.2025 | 121,00 | 121,00 | 117,80 | 117,80 | -0,34% | - |
| 31.10.2025 | 118,30 | 118,30 | 118,20 | 118,20 | 1,24% | 48,00 |
| 30.10.2025 | 117,10 | 117,10 | 116,75 | 116,75 | -3,95% | - |
| 29.10.2025 | 116,60 | 121,55 | 116,60 | 121,55 | 3,23% | 4,00 |
| 28.10.2025 | 116,65 | 118,40 | 116,65 | 117,75 | 0,21% | 156,00 |
| 27.10.2025 | 117,30 | 117,50 | 117,30 | 117,50 | 0,56% | - |
| 24.10.2025 | 116,65 | 116,85 | 116,65 | 116,85 | -1,85% | - |
| 23.10.2025 | 121,10 | 121,10 | 119,05 | 119,05 | -3,33% | - |
| 22.10.2025 | 123,80 | 123,80 | 123,15 | 123,15 | 1,48% | - |
| 21.10.2025 | 120,30 | 121,35 | 120,30 | 121,35 | 1,34% | - |
| 20.10.2025 | 118,10 | 119,75 | 118,10 | 119,75 | 1,40% | - |
| 17.10.2025 | 116,65 | 118,10 | 116,65 | 118,10 | 0,98% | - |
| 16.10.2025 | 117,05 | 117,05 | 116,95 | 116,95 | 0,78% | - |
| 15.10.2025 | 115,90 | 116,05 | 115,90 | 116,05 | -1,69% | - |
| 14.10.2025 | 116,45 | 118,05 | 116,45 | 118,05 | 1,11% | 5,00 |
| 13.10.2025 | 115,80 | 116,75 | 115,80 | 116,75 | -4,46% | - |
| 10.10.2025 | 121,70 | 122,20 | 121,70 | 122,20 | -0,29% | - |
| 09.10.2025 | 123,65 | 123,65 | 122,55 | 122,55 | 0,95% | - |
| 08.10.2025 | 120,75 | 121,40 | 120,75 | 121,40 | -1,22% | - |
| 07.10.2025 | 122,00 | 122,90 | 121,80 | 122,90 | 2,76% | 10,00 |
| 06.10.2025 | 120,75 | 120,75 | 119,60 | 119,60 | -0,04% | - |
| 03.10.2025 | 119,65 | 119,65 | 119,65 | 119,65 | 0,00% | - |
| 02.10.2025 | 118,00 | 119,65 | 118,00 | 119,65 | 1,40% | - |
| 01.10.2025 | 118,30 | 118,30 | 118,00 | 118,00 | -0,46% | - |
| 30.09.2025 | 119,55 | 119,55 | 118,55 | 118,55 | 1,93% | - |
| 29.09.2025 | 117,80 | 117,80 | 116,30 | 116,30 | -2,80% | - |
| 26.09.2025 | 119,65 | 119,65 | 119,65 | 119,65 | 0,08% | - |
| 25.09.2025 | 119,55 | 119,55 | 119,55 | 119,55 | 1,49% | - |
| 24.09.2025 | 117,75 | 119,40 | 117,75 | 117,80 | 0,47% | 375,00 |
| 23.09.2025 | 117,25 | 117,25 | 117,25 | 117,25 | -1,68% | - |
| 22.09.2025 | 119,25 | 119,25 | 119,25 | 119,25 | -0,62% | - |
| 19.09.2025 | 120,15 | 120,15 | 120,00 | 120,00 | -0,41% | - |