144,150€
-0,94%
Echtzeit-Aktienkurs Old Dominion Freight Line
Bid:
Ask:
Aktienkurse zur Old Dominion Freight Line Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 145,48 | 145,48 | 144,00 | 144,15 | -0,94% | - |
| 03.07.2025 | 144,18 | 146,58 | 142,85 | 145,52 | 1,09% | 1,00 |
| 02.07.2025 | 142,68 | 148,45 | 142,18 | 143,95 | 0,81% | - |
| 01.07.2025 | 137,70 | 146,33 | 136,20 | 142,80 | 3,57% | - |
| 30.06.2025 | 140,00 | 140,88 | 137,40 | 137,88 | -1,41% | - |
| 27.06.2025 | 137,75 | 140,23 | 137,50 | 139,85 | 1,65% | - |
| 26.06.2025 | 137,52 | 138,50 | 136,48 | 137,58 | 0,00% | - |
| 25.06.2025 | 139,48 | 140,68 | 136,98 | 137,58 | -1,42% | - |
| 24.06.2025 | 139,93 | 140,98 | 138,90 | 139,55 | 0,13% | - |
| 23.06.2025 | 136,15 | 139,48 | 135,18 | 139,38 | 2,59% | - |
| 20.06.2025 | 134,23 | 138,27 | 134,23 | 135,85 | 1,21% | 50,00 |
| 19.06.2025 | 135,85 | 136,70 | 134,18 | 134,23 | -1,25% | - |
| 18.06.2025 | 136,35 | 138,05 | 135,68 | 135,93 | -0,29% | 7,00 |
| 17.06.2025 | 137,93 | 138,63 | 135,88 | 136,33 | -1,11% | 46,00 |
| 16.06.2025 | 138,73 | 140,02 | 136,55 | 137,85 | -0,52% | - |
| 13.06.2025 | 140,23 | 140,80 | 138,20 | 138,58 | -1,18% | - |
| 12.06.2025 | 141,10 | 141,10 | 137,45 | 140,23 | -0,71% | - |
| 11.06.2025 | 147,83 | 148,63 | 140,70 | 141,23 | -3,93% | - |
| 10.06.2025 | 142,13 | 147,13 | 140,65 | 147,00 | 3,45% | - |
| 09.06.2025 | 140,75 | 143,38 | 139,93 | 142,10 | 1,00% | - |
| 06.06.2025 | 139,52 | 143,58 | 139,52 | 140,70 | 0,82% | - |
| 05.06.2025 | 141,45 | 142,13 | 137,65 | 139,55 | -1,50% | - |
| 04.06.2025 | 143,58 | 143,75 | 140,20 | 141,68 | -1,06% | - |
| 03.06.2025 | 139,85 | 143,68 | 138,60 | 143,20 | 2,45% | - |
| 02.06.2025 | 141,20 | 142,77 | 137,52 | 139,77 | -0,90% | 160,00 |
| 30.05.2025 | 142,55 | 144,52 | 140,02 | 141,05 | -1,03% | - |
| 29.05.2025 | 143,90 | 148,05 | 141,50 | 142,52 | -0,94% | 24,00 |
| 28.05.2025 | 144,98 | 145,98 | 143,63 | 143,88 | -0,67% | 105,00 |
| 27.05.2025 | 144,25 | 145,90 | 141,88 | 144,85 | 0,22% | - |
| 26.05.2025 | 142,15 | 144,52 | 141,60 | 144,52 | 1,65% | - |
| 23.05.2025 | 145,05 | 145,05 | 139,90 | 142,18 | -1,91% | - |
| 22.05.2025 | 144,85 | 145,90 | 143,52 | 144,95 | -0,14% | - |
| 21.05.2025 | 150,33 | 150,33 | 144,80 | 145,15 | -3,46% | 3,00 |
| 20.05.2025 | 152,68 | 152,90 | 149,75 | 150,35 | -1,46% | - |
| 19.05.2025 | 153,45 | 153,45 | 150,00 | 152,58 | -0,70% | 15,00 |
| 16.05.2025 | 151,95 | 154,52 | 151,10 | 153,65 | 1,04% | 10,00 |
| 15.05.2025 | 151,63 | 153,70 | 151,10 | 152,08 | -1,06% | - |
| 14.05.2025 | 153,20 | 153,90 | 150,23 | 153,70 | 0,33% | 20,00 |
| 13.05.2025 | 158,83 | 159,18 | 153,18 | 153,20 | -3,42% | 10,00 |
| 12.05.2025 | 142,43 | 159,58 | 141,33 | 158,63 | 12,78% | 175,00 |
| 09.05.2025 | 142,63 | 143,13 | 139,73 | 140,65 | -1,42% | - |
| 08.05.2025 | 138,43 | 143,75 | 137,65 | 142,68 | 3,65% | - |
| 07.05.2025 | 133,88 | 138,15 | 133,88 | 137,65 | 2,08% | 7,00 |
| 06.05.2025 | 138,10 | 139,23 | 134,27 | 134,85 | -2,34% | - |
| 05.05.2025 | 138,52 | 140,15 | 137,40 | 138,08 | -1,18% | - |
| 02.05.2025 | 135,30 | 142,08 | 132,00 | 139,73 | 3,21% | - |
| 30.04.2025 | 131,43 | 135,50 | 128,80 | 135,38 | 2,95% | - |
| 29.04.2025 | 130,52 | 131,93 | 128,58 | 131,50 | 0,75% | - |
| 28.04.2025 | 128,68 | 131,10 | 127,73 | 130,52 | 1,05% | 139,00 |
| 25.04.2025 | 139,52 | 140,48 | 127,45 | 129,18 | -7,43% | 63,00 |
| 24.04.2025 | 135,45 | 139,77 | 132,68 | 139,55 | 3,05% | - |
| 23.04.2025 | 133,55 | 147,13 | 133,55 | 135,43 | 1,75% | 100,00 |
| 22.04.2025 | 135,20 | 135,20 | 129,58 | 133,10 | -1,55% | 30,00 |
| 17.04.2025 | 129,18 | 136,33 | 128,55 | 135,20 | 4,10% | - |
| 16.04.2025 | 135,50 | 135,50 | 128,00 | 129,88 | -4,12% | 180,00 |
| 15.04.2025 | 134,00 | 138,60 | 134,00 | 135,45 | -0,88% | 8,00 |
| 14.04.2025 | 135,60 | 138,00 | 133,88 | 136,65 | 1,81% | 13,00 |
| 11.04.2025 | 138,77 | 140,63 | 129,18 | 134,23 | -4,18% | 2,00 |
| 10.04.2025 | 152,00 | 152,00 | 135,98 | 140,08 | -7,45% | - |
| 09.04.2025 | 135,40 | 151,77 | 129,40 | 151,35 | 12,05% | - |
| 08.04.2025 | 140,58 | 144,48 | 133,63 | 135,08 | -2,51% | - |
| 07.04.2025 | 138,77 | 144,65 | 130,52 | 138,55 | -0,34% | 24,00 |
| 04.04.2025 | 140,95 | 142,13 | 131,40 | 139,02 | -1,52% | 12,00 |
| 03.04.2025 | 152,83 | 152,83 | 138,88 | 141,18 | -9,98% | 143,00 |
| 02.04.2025 | 154,60 | 157,10 | 152,50 | 156,83 | 1,28% | 20,00 |
| 01.04.2025 | 153,00 | 155,58 | 151,38 | 154,85 | 1,08% | - |
| 31.03.2025 | 152,18 | 153,98 | 149,30 | 153,20 | 0,99% | 39,00 |
| 28.03.2025 | 157,65 | 158,45 | 151,20 | 151,70 | -3,82% | 20,00 |
| 27.03.2025 | 156,60 | 158,85 | 156,13 | 157,73 | 0,53% | 35,00 |
| 26.03.2025 | 155,40 | 158,50 | 154,70 | 156,90 | 1,06% | - |
| 25.03.2025 | 157,18 | 158,48 | 154,77 | 155,25 | -1,33% | - |
| 24.03.2025 | 151,95 | 157,95 | 151,95 | 157,35 | 2,99% | 5,00 |
| 21.03.2025 | 148,45 | 152,85 | 145,65 | 152,77 | 2,95% | 8,00 |
| 20.03.2025 | 149,00 | 151,05 | 147,40 | 148,40 | -0,34% | 12,00 |
| 19.03.2025 | 148,25 | 149,83 | 146,75 | 148,90 | 0,61% | - |
| 18.03.2025 | 152,15 | 152,55 | 146,70 | 148,00 | -2,81% | 17,00 |
| 17.03.2025 | 148,80 | 153,00 | 146,00 | 152,27 | 2,20% | 34,00 |
| 14.03.2025 | 150,23 | 151,65 | 148,52 | 149,00 | -0,72% | 72,00 |
| 13.03.2025 | 151,77 | 153,73 | 146,75 | 150,08 | -0,71% | 180,00 |
| 12.03.2025 | 153,08 | 155,55 | 150,83 | 151,15 | -1,19% | 180,00 |
| 11.03.2025 | 164,65 | 164,70 | 152,40 | 152,98 | -6,88% | 469,00 |
| 10.03.2025 | 165,77 | 167,52 | 163,33 | 164,27 | -0,74% | 30,00 |
| 07.03.2025 | 164,65 | 167,35 | 162,70 | 165,50 | 0,55% | - |
| 06.03.2025 | 163,23 | 165,65 | 160,15 | 164,60 | 0,61% | 288,00 |
| 05.03.2025 | 165,02 | 165,33 | 159,52 | 163,60 | -0,83% | - |
| 04.03.2025 | 164,30 | 166,88 | 157,77 | 164,98 | 0,46% | 26,00 |
| 03.03.2025 | 168,63 | 170,52 | 163,77 | 164,23 | -3,45% | 5,00 |
| 28.02.2025 | 168,10 | 172,25 | 168,00 | 170,10 | 1,27% | 76,00 |
| 27.02.2025 | 167,88 | 171,02 | 167,38 | 167,98 | 0,28% | - |
| 26.02.2025 | 171,08 | 172,70 | 167,50 | 167,50 | -2,03% | 37,00 |
| 25.02.2025 | 173,85 | 175,40 | 169,48 | 170,98 | -1,61% | - |
| 24.02.2025 | 172,43 | 178,52 | 171,63 | 173,77 | 0,75% | 31,00 |
| 21.02.2025 | 187,85 | 190,20 | 162,63 | 172,48 | -8,27% | 62,00 |
| 20.02.2025 | 196,80 | 196,98 | 187,25 | 188,02 | -4,52% | - |
| 19.02.2025 | 200,13 | 200,75 | 196,80 | 196,93 | -1,71% | 3,00 |
| 18.02.2025 | 197,10 | 200,50 | 196,80 | 200,35 | 1,56% | 4,00 |
| 17.02.2025 | 196,63 | 197,43 | 196,63 | 197,27 | 0,27% | - |
| 14.02.2025 | 197,43 | 199,25 | 194,52 | 196,75 | -0,28% | 35,00 |
| 13.02.2025 | 195,55 | 197,55 | 194,15 | 197,30 | 1,06% | 12,00 |
| 12.02.2025 | 198,90 | 198,90 | 192,25 | 195,23 | -1,74% | 14,00 |