156,750€
1,26%
Echtzeit-Aktienkurs Old Dominion Freight Line Inc.
Bid:
Ask:
Aktienkurse zur Old Dominion Freight Line Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 154,90 | 156,58 | 153,35 | 156,40 | 1,03% | - |
| 01.04.2025 | 151,65 | 154,80 | 151,65 | 154,80 | 1,74% | 6,00 |
| 31.03.2025 | 150,40 | 152,15 | 150,40 | 152,15 | -1,84% | - |
| 28.03.2025 | 156,70 | 157,20 | 155,00 | 155,00 | -1,02% | 11,00 |
| 27.03.2025 | 156,35 | 156,60 | 156,35 | 156,60 | 0,84% | - |
| 26.03.2025 | 156,10 | 156,10 | 155,30 | 155,30 | -0,99% | - |
| 25.03.2025 | 156,60 | 156,85 | 156,25 | 156,85 | 0,45% | 12,00 |
| 24.03.2025 | 152,10 | 156,15 | 152,10 | 156,15 | 5,33% | - |
| 21.03.2025 | 147,80 | 149,20 | 147,80 | 148,25 | -1,23% | 11,00 |
| 20.03.2025 | 148,85 | 150,10 | 148,85 | 150,10 | 0,20% | - |
| 19.03.2025 | 147,95 | 149,80 | 147,95 | 149,80 | 1,22% | 3,00 |
| 18.03.2025 | 150,70 | 151,50 | 148,00 | 148,00 | 1,27% | 17,00 |
| 17.03.2025 | 148,10 | 148,10 | 146,15 | 146,15 | -1,98% | 20,00 |
| 14.03.2025 | 150,10 | 150,10 | 149,10 | 149,10 | -2,20% | - |
| 13.03.2025 | 150,20 | 152,45 | 150,20 | 152,45 | 0,59% | - |
| 12.03.2025 | 152,40 | 152,40 | 151,55 | 151,55 | -4,35% | - |
| 11.03.2025 | 162,60 | 162,90 | 158,45 | 158,45 | -4,20% | 18,00 |
| 10.03.2025 | 164,15 | 165,40 | 164,15 | 165,40 | 1,47% | - |
| 07.03.2025 | 163,25 | 163,50 | 163,00 | 163,00 | 2,03% | 15,00 |
| 06.03.2025 | 162,10 | 162,10 | 159,75 | 159,75 | -1,21% | - |
| 05.03.2025 | 163,80 | 163,80 | 161,70 | 161,70 | 0,22% | - |
| 04.03.2025 | 162,95 | 162,95 | 161,35 | 161,35 | -3,03% | - |
| 03.03.2025 | 168,80 | 170,50 | 166,40 | 166,40 | -2,35% | 10,00 |
| 28.02.2025 | 167,15 | 170,40 | 167,15 | 170,40 | 1,16% | 19,00 |
| 27.02.2025 | 167,35 | 169,20 | 167,35 | 168,45 | -1,64% | 16,00 |
| 26.02.2025 | 171,25 | 171,25 | 171,25 | 171,25 | 0,15% | - |
| 25.02.2025 | 172,65 | 172,65 | 171,00 | 171,00 | -2,65% | - |
| 24.02.2025 | 172,00 | 175,65 | 172,00 | 175,65 | -0,31% | 126,00 |
| 21.02.2025 | 186,60 | 186,60 | 168,85 | 176,20 | -6,00% | 33,00 |
| 20.02.2025 | 194,70 | 195,10 | 187,45 | 187,45 | -5,42% | 135,00 |
| 19.02.2025 | 199,25 | 199,25 | 198,20 | 198,20 | 0,43% | - |
| 18.02.2025 | 196,60 | 197,35 | 196,60 | 197,35 | 0,97% | - |
| 17.02.2025 | 195,45 | 195,45 | 195,45 | 195,45 | -1,16% | - |
| 14.02.2025 | 196,20 | 197,75 | 196,20 | 197,75 | 0,89% | - |
| 13.02.2025 | 192,85 | 196,00 | 192,85 | 196,00 | 1,79% | - |
| 12.02.2025 | 197,15 | 197,15 | 192,55 | 192,55 | -1,33% | - |
| 11.02.2025 | 194,40 | 195,15 | 194,40 | 195,15 | 0,62% | 30,00 |
| 10.02.2025 | 190,40 | 193,95 | 190,40 | 193,95 | 1,12% | 34,00 |
| 07.02.2025 | 187,80 | 191,80 | 187,40 | 191,80 | 0,45% | 6,00 |
| 06.02.2025 | 186,60 | 190,95 | 186,60 | 190,95 | 2,33% | - |
| 05.02.2025 | 175,10 | 187,25 | 175,10 | 186,60 | 6,39% | 147,00 |
| 04.02.2025 | 176,05 | 176,05 | 175,40 | 175,40 | -1,71% | 30,00 |
| 03.02.2025 | 179,10 | 179,10 | 178,45 | 178,45 | -0,11% | - |
| 31.01.2025 | 178,65 | 178,65 | 178,65 | 178,65 | 0,68% | - |
| 30.01.2025 | 177,50 | 177,50 | 176,60 | 177,45 | -1,96% | 140,00 |
| 29.01.2025 | 181,20 | 181,20 | 181,00 | 181,00 | -1,76% | - |
| 28.01.2025 | 185,10 | 189,00 | 184,25 | 184,25 | 2,36% | 30,00 |
| 27.01.2025 | 181,20 | 181,20 | 180,00 | 180,00 | -0,58% | 43,00 |
| 24.01.2025 | 181,60 | 181,60 | 181,05 | 181,05 | -1,09% | - |
| 23.01.2025 | 180,45 | 183,05 | 180,45 | 183,05 | 0,27% | - |
| 22.01.2025 | 182,15 | 182,55 | 182,15 | 182,55 | 0,30% | - |
| 21.01.2025 | 181,50 | 182,60 | 181,50 | 182,00 | -0,27% | 8,00 |
| 20.01.2025 | 182,50 | 182,50 | 182,50 | 182,50 | -0,03% | - |
| 17.01.2025 | 181,95 | 182,55 | 181,95 | 182,55 | -0,65% | - |
| 16.01.2025 | 180,40 | 183,75 | 180,40 | 183,75 | 0,88% | 9,00 |
| 15.01.2025 | 178,05 | 182,15 | 178,05 | 182,15 | 2,68% | 140,00 |
| 14.01.2025 | 176,25 | 177,40 | 176,25 | 177,40 | 1,87% | - |
| 13.01.2025 | 174,00 | 174,15 | 174,00 | 174,15 | 0,58% | 24,00 |
| 10.01.2025 | 173,15 | 173,15 | 173,15 | 173,15 | -0,40% | - |
| 09.01.2025 | 173,85 | 173,85 | 173,85 | 173,85 | -0,29% | - |
| 08.01.2025 | 174,35 | 174,35 | 174,35 | 174,35 | -0,31% | - |
| 07.01.2025 | 177,85 | 177,85 | 174,90 | 174,90 | -0,77% | 23,00 |
| 06.01.2025 | 178,00 | 178,00 | 176,25 | 176,25 | 2,83% | 27,00 |
| 03.01.2025 | 170,90 | 171,40 | 170,20 | 171,40 | -1,55% | 72,00 |
| 02.01.2025 | 170,10 | 174,70 | 170,10 | 174,10 | 0,14% | 30,00 |
| 30.12.2024 | 173,85 | 173,85 | 173,85 | 173,85 | 1,22% | 25,00 |
| 27.12.2024 | 172,65 | 172,85 | 171,75 | 171,75 | -1,35% | 26,00 |
| 23.12.2024 | 174,10 | 174,10 | 174,10 | 174,10 | -0,46% | - |
| 20.12.2024 | 180,50 | 180,50 | 171,80 | 174,90 | -4,95% | 406,00 |
| 19.12.2024 | 184,00 | 184,00 | 184,00 | 184,00 | -2,18% | - |
| 18.12.2024 | 188,75 | 188,75 | 188,10 | 188,10 | 0,24% | 8,00 |
| 17.12.2024 | 187,65 | 187,65 | 187,65 | 187,65 | 0,13% | - |
| 16.12.2024 | 190,10 | 192,50 | 187,40 | 187,40 | -2,52% | 118,00 |
| 13.12.2024 | 193,20 | 193,20 | 192,25 | 192,25 | -0,95% | 30,00 |
| 12.12.2024 | 194,10 | 194,10 | 194,10 | 194,10 | -0,46% | - |
| 11.12.2024 | 193,95 | 196,95 | 193,95 | 195,00 | 2,17% | 8,00 |
| 10.12.2024 | 192,20 | 192,20 | 190,85 | 190,85 | -1,37% | - |
| 09.12.2024 | 191,00 | 193,50 | 191,00 | 193,50 | -0,05% | 8,00 |
| 06.12.2024 | 190,40 | 193,60 | 190,40 | 193,60 | -2,05% | - |
| 05.12.2024 | 199,30 | 199,30 | 197,65 | 197,65 | -3,54% | 10,00 |
| 04.12.2024 | 207,10 | 207,10 | 204,90 | 204,90 | -2,48% | - |
| 03.12.2024 | 213,30 | 213,30 | 210,10 | 210,10 | -1,87% | - |
| 02.12.2024 | 212,40 | 214,10 | 212,40 | 214,10 | 0,90% | - |
| 29.11.2024 | 211,40 | 212,20 | 211,40 | 212,20 | 0,19% | - |
| 28.11.2024 | 211,80 | 211,80 | 211,80 | 211,80 | -1,35% | - |
| 27.11.2024 | 214,60 | 216,60 | 214,60 | 214,70 | 1,37% | 13,00 |
| 26.11.2024 | 213,90 | 216,00 | 211,80 | 211,80 | -1,26% | 7,00 |
| 25.11.2024 | 210,60 | 214,50 | 210,60 | 214,50 | 1,27% | - |
| 22.11.2024 | 209,00 | 211,80 | 209,00 | 211,80 | 2,82% | 35,00 |
| 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% | - |