153,450€
1,38%
Echtzeit-Aktienkurs Old Dominion Freight Line Inc.
Bid:
Ask:
Aktienkurse zur Old Dominion Freight Line Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2026 | 155,82 | 155,82 | 151,36 | 151,36 | -3,14% | - |
| 15.09.2026 | 157,14 | 157,14 | 156,26 | 156,26 | 0,94% | - |
| 14.09.2026 | 153,50 | 154,80 | 153,50 | 154,80 | 0,85% | - |
| 11.09.2026 | 155,88 | 155,88 | 153,50 | 153,50 | -0,88% | 50,00 |
| 10.09.2026 | 156,52 | 156,52 | 154,86 | 154,86 | -2,52% | - |
| 09.09.2026 | 159,82 | 159,82 | 158,86 | 158,86 | -1,22% | - |
| 08.09.2026 | 158,28 | 163,90 | 158,28 | 160,82 | 1,32% | 40,00 |
| 07.09.2026 | 158,72 | 158,72 | 158,72 | 158,72 | 0,10% | - |
| 04.09.2026 | 158,68 | 158,68 | 158,56 | 158,56 | -0,71% | - |
| 03.09.2026 | 161,24 | 161,24 | 159,70 | 159,70 | 0,50% | - |
| 02.09.2026 | 160,72 | 160,72 | 158,90 | 158,90 | -4,64% | - |
| 01.09.2026 | 171,56 | 171,56 | 166,64 | 166,64 | -1,55% | 1,00 |
| 31.08.2026 | 170,86 | 170,86 | 169,26 | 169,26 | -0,98% | - |
| 28.08.2026 | 170,92 | 170,94 | 170,92 | 170,94 | 1,29% | - |
| 27.08.2026 | 170,32 | 170,32 | 168,76 | 168,76 | -0,27% | - |
| 26.08.2026 | 169,12 | 169,22 | 169,12 | 169,22 | -1,08% | - |
| 25.08.2026 | 171,82 | 171,82 | 171,06 | 171,06 | -2,37% | - |
| 24.08.2026 | 175,64 | 175,64 | 175,22 | 175,22 | -0,58% | - |
| 21.08.2026 | 173,94 | 176,24 | 173,94 | 176,24 | 2,22% | - |
| 20.08.2026 | 174,46 | 174,46 | 172,42 | 172,42 | -4,75% | - |
| 19.08.2026 | 178,64 | 181,02 | 178,64 | 181,02 | -0,52% | - |
| 18.08.2026 | 181,96 | 181,96 | 181,96 | 181,96 | 0,69% | - |
| 17.08.2026 | 180,72 | 180,72 | 180,72 | 180,72 | -1,68% | - |
| 14.08.2026 | 185,92 | 185,92 | 183,80 | 183,80 | -0,41% | - |
| 13.08.2026 | 183,32 | 184,56 | 183,32 | 184,56 | 1,08% | - |
| 12.08.2026 | 180,42 | 182,58 | 180,42 | 182,58 | -0,36% | - |
| 11.08.2026 | 182,88 | 183,24 | 182,88 | 183,24 | -2,71% | - |
| 10.08.2026 | 186,10 | 188,34 | 186,10 | 188,34 | 2,67% | - |
| 07.08.2026 | 182,02 | 183,44 | 182,02 | 183,44 | 0,41% | - |
| 06.08.2026 | 185,98 | 185,98 | 182,70 | 182,70 | -2,67% | - |
| 05.08.2026 | 189,70 | 189,70 | 187,72 | 187,72 | 1,91% | - |
| 04.08.2026 | 183,30 | 184,20 | 183,30 | 184,20 | -0,17% | - |
| 03.08.2026 | 183,72 | 184,52 | 183,72 | 184,52 | 0,11% | - |
| 31.07.2026 | 184,16 | 184,32 | 184,16 | 184,32 | -1,60% | - |
| 30.07.2026 | 193,58 | 193,58 | 187,32 | 187,32 | -2,94% | - |
| 29.07.2026 | 196,82 | 196,82 | 193,00 | 193,00 | -3,46% | 2,00 |
| 28.07.2026 | 198,46 | 199,92 | 198,46 | 199,92 | -1,44% | - |
| 27.07.2026 | 209,00 | 209,00 | 202,85 | 202,85 | 0,15% | 2,00 |
| 24.07.2026 | 201,65 | 202,55 | 201,65 | 202,55 | 0,52% | - |
| 23.07.2026 | 202,10 | 202,10 | 201,50 | 201,50 | -1,56% | - |
| 22.07.2026 | 204,60 | 204,70 | 204,60 | 204,70 | 2,02% | - |
| 21.07.2026 | 202,45 | 202,45 | 200,65 | 200,65 | -0,57% | - |
| 20.07.2026 | 202,85 | 202,85 | 201,80 | 201,80 | -1,68% | - |
| 17.07.2026 | 205,25 | 205,25 | 205,25 | 205,25 | 1,08% | - |
| 16.07.2026 | 196,16 | 203,05 | 196,16 | 203,05 | 2,94% | 25,00 |
| 15.07.2026 | 198,82 | 198,82 | 197,26 | 197,26 | -1,59% | - |
| 14.07.2026 | 203,05 | 203,05 | 200,45 | 200,45 | -0,02% | - |
| 13.07.2026 | 198,18 | 200,50 | 198,18 | 200,50 | 2,75% | - |
| 10.07.2026 | 196,20 | 196,20 | 195,14 | 195,14 | 0,38% | - |
| 09.07.2026 | 189,86 | 194,40 | 189,86 | 194,40 | 2,66% | - |
| 08.07.2026 | 187,32 | 189,36 | 187,32 | 189,36 | 0,81% | - |
| 07.07.2026 | 188,48 | 188,48 | 187,84 | 187,84 | -1,76% | - |
| 06.07.2026 | 187,64 | 191,20 | 187,64 | 191,20 | 0,96% | - |
| 03.07.2026 | 189,38 | 189,38 | 189,38 | 189,38 | -1,31% | - |
| 02.07.2026 | 190,24 | 191,90 | 190,24 | 191,90 | 1,92% | - |
| 01.07.2026 | 188,12 | 188,94 | 188,12 | 188,28 | -0,76% | 75,00 |
| 30.06.2026 | 191,84 | 191,84 | 189,72 | 189,72 | -0,43% | - |
| 29.06.2026 | 192,58 | 192,58 | 190,54 | 190,54 | -0,80% | - |
| 26.06.2026 | 192,08 | 192,08 | 192,08 | 192,08 | -0,25% | - |
| 25.06.2026 | 192,56 | 192,56 | 192,56 | 192,56 | 1,18% | - |
| 24.06.2026 | 190,32 | 190,32 | 190,32 | 190,32 | 0,78% | - |
| 23.06.2026 | 188,84 | 188,84 | 188,84 | 188,84 | -1,38% | - |
| 22.06.2026 | 191,48 | 191,48 | 191,48 | 191,48 | -0,30% | - |
| 19.06.2026 | 192,06 | 192,06 | 192,06 | 192,06 | 1,22% | - |
| 18.06.2026 | 189,74 | 189,74 | 189,74 | 189,74 | -4,40% | - |
| 17.06.2026 | 198,48 | 198,48 | 198,48 | 198,48 | -2,66% | - |
| 16.06.2026 | 203,90 | 203,90 | 203,90 | 203,90 | -0,29% | - |
| 15.06.2026 | 212,90 | 212,90 | 204,50 | 204,50 | -4,71% | 25,00 |
| 12.06.2026 | 213,00 | 214,60 | 213,00 | 214,60 | 5,33% | 50,00 |
| 11.06.2026 | 203,75 | 203,75 | 203,75 | 203,75 | -4,54% | - |
| 10.06.2026 | 213,45 | 213,45 | 213,45 | 213,45 | 0,21% | - |
| 09.06.2026 | 213,00 | 213,00 | 213,00 | 213,00 | 2,06% | - |
| 08.06.2026 | 208,70 | 208,70 | 208,70 | 208,70 | -3,58% | - |
| 05.06.2026 | 208,40 | 216,45 | 208,40 | 216,45 | 7,71% | 60,00 |
| 04.06.2026 | 200,95 | 200,95 | 200,95 | 200,95 | 1,00% | - |
| 03.06.2026 | 195,54 | 199,40 | 195,54 | 198,96 | 3,72% | 10,00 |
| 02.06.2026 | 194,38 | 194,38 | 191,82 | 191,82 | 0,94% | - |
| 01.06.2026 | 192,44 | 192,44 | 190,04 | 190,04 | -1,09% | - |
| 29.05.2026 | 188,70 | 192,14 | 188,70 | 192,14 | 3,50% | - |
| 28.05.2026 | 186,34 | 186,34 | 185,64 | 185,64 | -1,22% | 15,00 |
| 27.05.2026 | 185,26 | 187,94 | 185,26 | 187,94 | 0,77% | - |
| 26.05.2026 | 180,92 | 186,50 | 180,92 | 186,50 | 2,82% | 12,00 |
| 25.05.2026 | 181,38 | 181,38 | 181,38 | 181,38 | 2,74% | - |
| 22.05.2026 | 178,08 | 178,08 | 176,54 | 176,54 | 0,55% | - |
| 21.05.2026 | 179,02 | 179,02 | 175,58 | 175,58 | -0,88% | - |
| 20.05.2026 | 175,04 | 177,14 | 175,04 | 177,14 | 3,76% | - |
| 19.05.2026 | 174,08 | 175,90 | 170,72 | 170,72 | -0,92% | 85,00 |
| 18.05.2026 | 172,30 | 172,30 | 172,30 | 172,30 | 1,22% | - |
| 15.05.2026 | 168,08 | 170,22 | 168,08 | 170,22 | 5,71% | - |
| 14.05.2026 | 161,02 | 161,02 | 161,02 | 161,02 | -0,46% | - |
| 13.05.2026 | 161,96 | 161,96 | 161,76 | 161,76 | -1,15% | - |
| 12.05.2026 | 164,94 | 164,94 | 163,64 | 163,64 | -1,33% | - |
| 11.05.2026 | 167,30 | 167,30 | 165,84 | 165,84 | -1,26% | - |
| 08.05.2026 | 167,96 | 167,96 | 167,96 | 167,96 | -0,97% | - |
| 07.05.2026 | 170,06 | 170,06 | 169,60 | 169,60 | 0,24% | - |
| 06.05.2026 | 166,50 | 169,20 | 166,50 | 169,20 | 2,16% | 50,00 |
| 05.05.2026 | 163,78 | 165,62 | 163,78 | 165,62 | -1,65% | - |
| 04.05.2026 | 172,58 | 172,58 | 168,40 | 168,40 | -5,03% | 54,00 |
| 30.04.2026 | 177,46 | 177,46 | 177,32 | 177,32 | -4,68% | - |
| 29.04.2026 | 188,74 | 188,74 | 186,02 | 186,02 | -0,44% | - |