152,750€
-1,36%
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 | 154,60 | 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 |
| 11.02.2025 | 195,80 | 199,18 | 192,88 | 198,68 | 1,49% | - |
| 10.02.2025 | 190,90 | 195,95 | 190,90 | 195,75 | 2,45% | 30,00 |
| 07.02.2025 | 188,65 | 191,65 | 186,48 | 191,08 | 1,34% | - |
| 06.02.2025 | 186,18 | 193,90 | 185,98 | 188,55 | 1,33% | - |
| 05.02.2025 | 176,95 | 190,85 | 175,00 | 186,08 | 5,25% | 25,00 |
| 04.02.2025 | 173,00 | 177,65 | 173,00 | 176,80 | -0,25% | - |
| 03.02.2025 | 182,95 | 184,10 | 177,20 | 177,25 | -0,98% | 30,00 |
| 31.01.2025 | 179,80 | 182,15 | 177,75 | 179,00 | -0,24% | - |
| 30.01.2025 | 178,35 | 180,08 | 175,58 | 179,43 | 0,49% | 10,00 |
| 29.01.2025 | 182,18 | 184,77 | 178,20 | 178,55 | -1,92% | - |
| 28.01.2025 | 186,30 | 187,23 | 182,00 | 182,05 | -1,99% | 3,00 |
| 27.01.2025 | 181,83 | 186,68 | 177,90 | 185,75 | 2,17% | - |
| 24.01.2025 | 183,93 | 183,93 | 180,77 | 181,80 | -1,07% | 3,00 |
| 23.01.2025 | 181,33 | 184,73 | 180,93 | 183,77 | 1,38% | - |
| 22.01.2025 | 182,60 | 183,65 | 181,25 | 181,27 | -0,81% | - |
| 21.01.2025 | 183,55 | 185,83 | 181,60 | 182,75 | -0,42% | 9,00 |
| 20.01.2025 | 184,38 | 184,38 | 182,93 | 183,52 | -0,47% | 11,00 |
| 17.01.2025 | 184,35 | 186,83 | 178,58 | 184,40 | -0,01% | - |
| 16.01.2025 | 181,60 | 184,80 | 178,25 | 184,43 | 1,57% | 17,00 |
| 15.01.2025 | 178,93 | 184,45 | 178,38 | 181,58 | 1,85% | - |
| 14.01.2025 | 176,35 | 178,50 | 176,27 | 178,27 | 0,79% | - |
| 13.01.2025 | 172,93 | 176,95 | 171,08 | 176,88 | 2,70% | - |
| 10.01.2025 | 174,30 | 174,43 | 170,98 | 172,23 | -1,35% | 14,00 |
| 09.01.2025 | 172,83 | 174,77 | 172,83 | 174,58 | 0,33% | - |
| 08.01.2025 | 174,65 | 176,85 | 173,88 | 174,00 | -0,37% | - |
| 07.01.2025 | 175,85 | 176,30 | 172,02 | 174,65 | -0,58% | 28,00 |
| 06.01.2025 | 175,45 | 177,52 | 174,05 | 175,68 | 0,10% | 13,00 |
| 03.01.2025 | 171,02 | 176,00 | 171,02 | 175,50 | 2,57% | 29,00 |
| 02.01.2025 | 172,38 | 175,02 | 170,25 | 171,10 | 0,00% | 5,00 |
| 30.12.2024 | 172,90 | 172,90 | 171,10 | 171,10 | -0,13% | - |
| 27.12.2024 | 173,13 | 174,95 | 170,80 | 171,33 | -0,88% | - |
| 23.12.2024 | 173,98 | 175,43 | 172,45 | 172,85 | -0,56% | - |
| 20.12.2024 | 182,48 | 183,10 | 169,45 | 173,83 | -4,74% | 25,00 |
| 19.12.2024 | 185,30 | 186,63 | 181,02 | 182,48 | -1,50% | - |
| 18.12.2024 | 188,95 | 191,75 | 184,83 | 185,25 | -1,96% | - |
| 17.12.2024 | 189,35 | 190,70 | 187,33 | 188,95 | -0,11% | - |
| 16.12.2024 | 192,13 | 192,48 | 187,83 | 189,15 | -1,57% | - |
| 13.12.2024 | 193,95 | 194,77 | 189,35 | 192,18 | -0,95% | 8,00 |
| 12.12.2024 | 198,08 | 198,08 | 191,38 | 194,02 | -0,55% | - |
| 11.12.2024 | 194,00 | 196,73 | 193,75 | 195,10 | 0,57% | - |
| 10.12.2024 | 193,23 | 196,63 | 190,43 | 194,00 | 0,38% | 6,00 |
| 09.12.2024 | 191,98 | 194,02 | 191,85 | 193,27 | 0,49% | - |
| 06.12.2024 | 191,68 | 195,10 | 190,90 | 192,33 | 0,31% | - |
| 05.12.2024 | 200,73 | 200,80 | 191,35 | 191,73 | -4,54% | 24,00 |
| 04.12.2024 | 208,30 | 209,30 | 197,63 | 200,85 | -3,65% | - |
| 03.12.2024 | 214,15 | 214,60 | 206,70 | 208,45 | -2,66% | - |
| 02.12.2024 | 212,80 | 215,75 | 212,80 | 214,15 | 0,63% | 2,00 |
| 29.11.2024 | 212,90 | 215,15 | 210,75 | 212,80 | -0,05% | - |
| 28.11.2024 | 212,10 | 213,05 | 212,10 | 212,90 | 0,42% | - |
| 27.11.2024 | 215,40 | 216,40 | 210,30 | 212,00 | -1,76% | - |
| 26.11.2024 | 214,50 | 217,35 | 211,35 | 215,80 | 0,47% | - |
| 25.11.2024 | 211,45 | 216,95 | 210,20 | 214,80 | 1,54% | - |
| 22.11.2024 | 209,15 | 212,80 | 208,45 | 211,55 | 1,12% | 10,00 |
| 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 |