208,700€
-0,24%
Echtzeit-Aktienkurs Old Dominion Freight Line Inc.
Bid:
Ask:
Aktienkurse zur Old Dominion Freight Line Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 209,15 | 209,15 | 208,45 | 208,65 | -0,26% | - |
| 21.11.2024 | 203,30 | 209,45 | 201,95 | 209,20 | 2,78% | - |
| 20.11.2024 | 199,90 | 205,35 | 199,33 | 203,55 | 1,83% | - |
| 19.11.2024 | 200,55 | 202,80 | 198,65 | 199,90 | -1,02% | - |
| 18.11.2024 | 205,30 | 207,80 | 201,80 | 201,95 | -1,63% | - |
| 15.11.2024 | 212,20 | 212,20 | 203,45 | 205,30 | -3,27% | 5,00 |
| 14.11.2024 | 213,55 | 215,15 | 210,55 | 212,25 | -0,68% | - |
| 13.11.2024 | 213,05 | 215,30 | 211,60 | 213,70 | 0,35% | - |
| 12.11.2024 | 217,60 | 218,70 | 212,85 | 212,95 | -2,02% | - |
| 11.11.2024 | 210,95 | 219,05 | 210,90 | 217,35 | 3,06% | 29,00 |
| 08.11.2024 | 207,40 | 211,25 | 205,15 | 210,90 | 1,74% | 50,00 |
| 07.11.2024 | 214,55 | 214,80 | 205,95 | 207,30 | -3,33% | 8,00 |
| 06.11.2024 | 193,65 | 215,50 | 193,65 | 214,45 | 13,18% | 71,00 |
| 05.11.2024 | 187,55 | 190,55 | 185,83 | 189,48 | 0,88% | 10,00 |
| 04.11.2024 | 184,77 | 189,05 | 183,68 | 187,83 | 1,24% | - |
| 01.11.2024 | 184,40 | 187,40 | 184,40 | 185,52 | 0,61% | 30,00 |
| 31.10.2024 | 185,98 | 189,27 | 184,33 | 184,40 | -0,86% | - |
| 30.10.2024 | 184,58 | 192,50 | 184,48 | 186,00 | 0,77% | 17,00 |
| 29.10.2024 | 185,77 | 188,10 | 184,55 | 184,58 | -0,69% | - |
| 28.10.2024 | 183,23 | 185,85 | 182,23 | 185,85 | 1,46% | - |
| 25.10.2024 | 177,13 | 183,85 | 175,80 | 183,18 | 3,21% | - |
| 24.10.2024 | 173,27 | 178,40 | 173,27 | 177,48 | 2,42% | - |
| 23.10.2024 | 184,80 | 184,90 | 172,95 | 173,27 | -6,27% | 40,00 |
| 22.10.2024 | 183,15 | 186,00 | 180,33 | 184,88 | 1,15% | - |
| 21.10.2024 | 183,43 | 184,33 | 180,68 | 182,77 | -0,49% | 8,00 |
| 18.10.2024 | 186,05 | 186,05 | 182,43 | 183,68 | -1,33% | 27,00 |
| 17.10.2024 | 187,40 | 188,68 | 185,05 | 186,15 | -0,67% | 27,00 |
| 16.10.2024 | 184,98 | 191,25 | 184,98 | 187,40 | 1,39% | 7,00 |
| 15.10.2024 | 185,60 | 188,00 | 183,38 | 184,83 | -0,44% | 24,00 |
| 14.10.2024 | 182,27 | 185,70 | 178,60 | 185,65 | 1,75% | 17,00 |
| 11.10.2024 | 177,93 | 183,15 | 176,15 | 182,45 | 2,50% | - |
| 10.10.2024 | 177,73 | 178,15 | 175,30 | 178,00 | 0,21% | - |
| 09.10.2024 | 175,00 | 178,10 | 174,08 | 177,63 | 1,46% | 13,00 |
| 08.10.2024 | 171,83 | 175,30 | 170,77 | 175,08 | 1,92% | - |
| 07.10.2024 | 174,75 | 174,85 | 169,18 | 171,77 | -1,72% | 59,00 |
| 04.10.2024 | 173,10 | 177,75 | 173,10 | 174,77 | 1,04% | 8,00 |
| 03.10.2024 | 175,20 | 175,48 | 172,35 | 172,98 | -1,21% | - |
| 02.10.2024 | 175,98 | 177,27 | 174,93 | 175,10 | -0,51% | - |
| 01.10.2024 | 178,40 | 179,00 | 173,65 | 176,00 | -1,40% | - |
| 30.09.2024 | 176,10 | 179,33 | 174,90 | 178,50 | 1,26% | - |
| 27.09.2024 | 174,75 | 179,45 | 173,68 | 176,27 | 0,84% | - |
| 26.09.2024 | 179,18 | 182,23 | 173,60 | 174,80 | -2,54% | - |
| 25.09.2024 | 177,48 | 182,38 | 174,40 | 179,35 | 1,00% | - |
| 24.09.2024 | 176,58 | 179,18 | 175,75 | 177,58 | 0,69% | - |
| 23.09.2024 | 173,60 | 176,55 | 172,90 | 176,35 | 1,53% | - |
| 20.09.2024 | 183,23 | 183,38 | 172,63 | 173,70 | -5,16% | - |
| 19.09.2024 | 176,98 | 185,48 | 176,88 | 183,15 | 3,30% | - |
| 18.09.2024 | 175,18 | 180,18 | 174,75 | 177,30 | 1,26% | - |
| 17.09.2024 | 172,38 | 177,23 | 172,27 | 175,10 | 1,58% | - |
| 16.09.2024 | 173,75 | 174,95 | 171,20 | 172,38 | -0,82% | - |
| 13.09.2024 | 172,55 | 174,85 | 171,30 | 173,80 | 0,64% | - |
| 12.09.2024 | 173,60 | 173,60 | 169,90 | 172,70 | 0,63% | - |
| 11.09.2024 | 173,48 | 173,48 | 166,10 | 171,63 | -1,02% | - |
| 10.09.2024 | 171,93 | 173,88 | 169,25 | 173,40 | 0,74% | - |
| 09.09.2024 | 166,60 | 172,85 | 166,60 | 172,13 | 3,25% | - |
| 06.09.2024 | 167,48 | 169,23 | 164,77 | 166,70 | -0,46% | 6,00 |
| 05.09.2024 | 170,52 | 172,75 | 162,43 | 167,48 | -0,52% | 3,00 |
| 04.09.2024 | 176,38 | 180,95 | 168,35 | 168,35 | -4,58% | 4,00 |
| 03.09.2024 | 174,50 | 177,90 | 171,88 | 176,43 | 1,10% | - |
| 02.09.2024 | 174,45 | 174,55 | 173,77 | 174,50 | 0,01% | 50,00 |
| 30.08.2024 | 173,45 | 174,65 | 170,50 | 174,48 | 0,74% | 10,00 |
| 29.08.2024 | 174,65 | 176,75 | 172,60 | 173,20 | -0,93% | - |
| 28.08.2024 | 172,63 | 175,60 | 172,63 | 174,83 | 1,35% | 20,00 |
| 27.08.2024 | 178,43 | 178,65 | 171,60 | 172,50 | -3,19% | 10,00 |
| 26.08.2024 | 182,10 | 183,83 | 178,08 | 178,18 | -2,10% | 28,00 |
| 23.08.2024 | 180,80 | 183,40 | 180,55 | 182,00 | 0,78% | 61,00 |
| 22.08.2024 | 181,95 | 184,23 | 180,02 | 180,60 | -0,71% | - |
| 21.08.2024 | 178,83 | 182,15 | 178,60 | 181,90 | 1,72% | - |
| 20.08.2024 | 180,50 | 181,75 | 178,45 | 178,83 | -0,93% | 10,00 |
| 19.08.2024 | 181,52 | 182,83 | 179,13 | 180,50 | -0,33% | 26,00 |
| 16.08.2024 | 179,63 | 181,77 | 177,90 | 181,10 | 0,82% | - |
| 15.08.2024 | 175,60 | 183,77 | 175,25 | 179,63 | 2,20% | - |
| 14.08.2024 | 177,77 | 179,02 | 174,40 | 175,75 | -1,08% | 17,00 |
| 13.08.2024 | 174,40 | 177,68 | 174,18 | 177,68 | 2,11% | - |
| 12.08.2024 | 177,02 | 179,00 | 173,13 | 174,00 | -1,65% | 10,00 |
| 09.08.2024 | 179,43 | 180,70 | 174,75 | 176,93 | -1,46% | - |
| 08.08.2024 | 176,83 | 181,48 | 175,40 | 179,55 | 1,48% | 74,00 |
| 07.08.2024 | 181,00 | 183,13 | 176,80 | 176,93 | -2,22% | 56,00 |
| 06.08.2024 | 177,40 | 185,48 | 177,30 | 180,95 | 2,04% | - |
| 05.08.2024 | 178,85 | 181,00 | 170,48 | 177,33 | -0,67% | 29,00 |
| 02.08.2024 | 188,30 | 188,30 | 175,13 | 178,52 | -5,24% | 165,00 |
| 01.08.2024 | 194,65 | 200,45 | 187,70 | 188,40 | -2,96% | 3,00 |
| 31.07.2024 | 189,40 | 197,83 | 189,18 | 194,15 | 2,28% | 54,00 |
| 30.07.2024 | 186,20 | 192,33 | 186,20 | 189,83 | 1,95% | 20,00 |
| 29.07.2024 | 186,95 | 191,25 | 185,23 | 186,20 | -0,35% | 30,00 |
| 26.07.2024 | 189,73 | 190,68 | 173,48 | 186,85 | -1,52% | - |
| 25.07.2024 | 179,55 | 193,88 | 178,35 | 189,73 | 5,64% | 28,00 |
| 24.07.2024 | 178,73 | 185,00 | 168,88 | 179,60 | 0,76% | - |
| 23.07.2024 | 179,33 | 180,58 | 177,63 | 178,25 | -0,59% | - |
| 22.07.2024 | 179,60 | 182,88 | 177,43 | 179,30 | -0,19% | - |
| 19.07.2024 | 179,52 | 181,43 | 177,93 | 179,65 | 0,10% | - |
| 18.07.2024 | 181,63 | 183,13 | 177,95 | 179,48 | -1,32% | 55,00 |
| 17.07.2024 | 186,40 | 186,73 | 181,73 | 181,88 | -2,43% | 36,00 |
| 16.07.2024 | 179,23 | 187,55 | 178,85 | 186,40 | 4,05% | - |
| 15.07.2024 | 174,40 | 181,27 | 174,25 | 179,15 | 2,69% | 6,00 |
| 12.07.2024 | 171,88 | 177,48 | 171,58 | 174,45 | 1,39% | 65,00 |
| 11.07.2024 | 168,15 | 172,75 | 166,52 | 172,05 | 2,32% | 89,00 |
| 10.07.2024 | 164,98 | 168,38 | 164,38 | 168,15 | 1,83% | - |
| 09.07.2024 | 167,30 | 168,15 | 164,18 | 165,13 | -1,31% | - |
| 08.07.2024 | 168,80 | 170,70 | 164,40 | 167,33 | -0,76% | 72,00 |