133,275€
1,37%
Echtzeit-Aktienkurs Old Dominion Freight Line Inc.
Bid:
Ask:
Aktienkurse zur Old Dominion Freight Line Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 131,43 | 134,63 | 131,43 | 133,33 | 1,41% | - |
| 04.12.2025 | 129,63 | 132,15 | 129,10 | 131,48 | 1,90% | - |
| 03.12.2025 | 121,38 | 129,02 | 119,70 | 129,02 | 5,37% | 46,00 |
| 02.12.2025 | 120,13 | 122,48 | 118,73 | 122,45 | 0,60% | 11,00 |
| 01.12.2025 | 116,65 | 123,25 | 115,58 | 121,73 | 4,35% | - |
| 28.11.2025 | 116,60 | 118,10 | 115,93 | 116,65 | 0,30% | - |
| 27.11.2025 | 115,55 | 116,58 | 115,55 | 116,30 | -0,51% | - |
| 26.11.2025 | 115,85 | 117,43 | 114,43 | 116,90 | 0,88% | 4,00 |
| 25.11.2025 | 114,90 | 116,75 | 113,75 | 115,88 | 0,83% | 25,00 |
| 24.11.2025 | 116,55 | 117,00 | 114,78 | 114,93 | -2,79% | 18,00 |
| 21.11.2025 | 109,88 | 118,45 | 109,38 | 118,23 | 7,28% | 242,00 |
| 20.11.2025 | 110,58 | 113,15 | 109,25 | 110,20 | -1,14% | - |
| 19.11.2025 | 112,70 | 113,28 | 109,68 | 111,48 | -2,13% | 93,00 |
| 18.11.2025 | 111,45 | 114,30 | 111,00 | 113,90 | 1,81% | 170,00 |
| 17.11.2025 | 113,80 | 114,55 | 111,68 | 111,88 | -2,38% | 102,00 |
| 14.11.2025 | 116,45 | 117,00 | 114,43 | 114,60 | -1,31% | 22,00 |
| 13.11.2025 | 120,45 | 120,45 | 116,10 | 116,13 | -3,43% | - |
| 12.11.2025 | 120,58 | 122,25 | 119,93 | 120,25 | 0,17% | - |
| 11.11.2025 | 119,88 | 120,50 | 117,58 | 120,05 | 0,95% | 44,00 |
| 10.11.2025 | 120,95 | 122,70 | 117,38 | 118,93 | -1,61% | 10,00 |
| 07.11.2025 | 119,38 | 121,30 | 117,60 | 120,88 | 0,35% | - |
| 06.11.2025 | 122,38 | 122,53 | 119,78 | 120,45 | -2,07% | - |
| 05.11.2025 | 122,68 | 124,83 | 120,53 | 123,00 | -0,06% | - |
| 04.11.2025 | 119,00 | 123,08 | 117,80 | 123,08 | 3,55% | - |
| 03.11.2025 | 121,88 | 122,65 | 117,43 | 118,85 | -2,68% | 2,00 |
| 31.10.2025 | 117,88 | 122,53 | 116,73 | 122,13 | 3,32% | - |
| 30.10.2025 | 118,85 | 121,00 | 116,50 | 118,20 | -0,11% | - |
| 29.10.2025 | 116,50 | 125,35 | 115,38 | 118,33 | 1,59% | 73,00 |
| 28.10.2025 | 117,10 | 119,10 | 116,48 | 116,48 | -0,55% | 4,00 |
| 27.10.2025 | 117,13 | 117,98 | 115,48 | 117,13 | -0,28% | 49,00 |
| 24.10.2025 | 116,35 | 118,88 | 116,35 | 117,45 | 1,01% | - |
| 23.10.2025 | 121,48 | 122,03 | 115,83 | 116,28 | -5,00% | - |
| 22.10.2025 | 124,70 | 124,83 | 121,88 | 122,40 | -1,45% | - |
| 21.10.2025 | 120,88 | 124,85 | 120,18 | 124,20 | 2,75% | - |
| 20.10.2025 | 118,58 | 122,13 | 118,30 | 120,88 | 2,28% | - |
| 17.10.2025 | 118,25 | 119,58 | 116,48 | 118,18 | 0,08% | - |
| 16.10.2025 | 118,95 | 120,50 | 116,15 | 118,08 | 1,57% | - |
| 15.10.2025 | 116,80 | 118,65 | 115,75 | 116,25 | -0,83% | 67,00 |
| 14.10.2025 | 118,38 | 118,80 | 115,90 | 117,23 | -0,87% | 15,00 |
| 13.10.2025 | 115,58 | 119,13 | 115,58 | 118,25 | 2,03% | 27,00 |
| 10.10.2025 | 122,18 | 123,73 | 115,90 | 115,90 | -5,10% | 26,00 |
| 09.10.2025 | 124,10 | 125,23 | 121,63 | 122,13 | -2,10% | - |
| 08.10.2025 | 120,95 | 126,43 | 120,20 | 124,75 | 2,61% | 229,00 |
| 07.10.2025 | 121,95 | 123,83 | 120,20 | 121,58 | -0,59% | 12,00 |
| 06.10.2025 | 120,70 | 123,88 | 119,85 | 122,30 | 1,22% | 31,00 |
| 03.10.2025 | 120,90 | 123,58 | 119,35 | 120,83 | 1,02% | - |
| 02.10.2025 | 118,73 | 120,88 | 117,75 | 119,60 | 1,85% | - |
| 01.10.2025 | 120,00 | 120,10 | 117,03 | 117,43 | -2,06% | 13,00 |
| 30.09.2025 | 120,28 | 121,20 | 117,48 | 119,90 | -0,29% | 1,00 |
| 29.09.2025 | 118,48 | 120,63 | 116,40 | 120,25 | 1,63% | - |
| 26.09.2025 | 120,40 | 122,68 | 114,50 | 118,33 | -1,78% | 20,00 |
| 25.09.2025 | 119,90 | 121,50 | 119,63 | 120,48 | 0,27% | 1,00 |
| 24.09.2025 | 117,95 | 121,18 | 117,95 | 120,15 | 2,19% | - |
| 23.09.2025 | 119,35 | 119,98 | 117,50 | 117,58 | -0,19% | 135,00 |
| 22.09.2025 | 119,93 | 119,98 | 117,80 | 117,80 | -1,63% | 8,00 |
| 19.09.2025 | 120,93 | 121,83 | 119,08 | 119,75 | -0,66% | 2,00 |
| 18.09.2025 | 120,33 | 122,60 | 120,10 | 120,55 | 0,58% | - |
| 17.09.2025 | 123,83 | 125,63 | 119,78 | 119,85 | -3,37% | 20,00 |
| 16.09.2025 | 123,53 | 124,23 | 122,15 | 124,03 | 0,43% | 10,00 |
| 15.09.2025 | 123,50 | 125,05 | 122,48 | 123,50 | -0,26% | 3,00 |
| 12.09.2025 | 127,30 | 128,27 | 123,78 | 123,83 | -2,88% | - |
| 11.09.2025 | 125,13 | 128,45 | 124,15 | 127,50 | 2,62% | - |
| 10.09.2025 | 126,60 | 128,13 | 123,55 | 124,25 | -2,20% | - |
| 09.09.2025 | 128,40 | 129,25 | 125,95 | 127,05 | -0,59% | - |
| 08.09.2025 | 128,70 | 129,68 | 125,65 | 127,80 | -0,29% | - |
| 05.09.2025 | 127,78 | 131,25 | 126,15 | 128,18 | 0,29% | - |
| 04.09.2025 | 126,95 | 127,80 | 120,88 | 127,80 | 0,69% | - |
| 03.09.2025 | 128,35 | 129,10 | 126,20 | 126,93 | -1,51% | 10,00 |
| 02.09.2025 | 129,00 | 129,48 | 127,18 | 128,88 | -0,08% | - |
| 01.09.2025 | 129,30 | 129,30 | 128,38 | 128,98 | -0,12% | - |
| 29.08.2025 | 128,15 | 129,25 | 127,13 | 129,13 | 0,70% | - |
| 28.08.2025 | 132,30 | 132,77 | 126,43 | 128,23 | -3,03% | - |
| 27.08.2025 | 132,88 | 134,52 | 131,20 | 132,23 | -0,38% | - |
| 26.08.2025 | 133,85 | 134,40 | 132,02 | 132,73 | -0,91% | - |
| 25.08.2025 | 135,75 | 135,95 | 132,73 | 133,95 | -1,29% | - |
| 22.08.2025 | 129,08 | 136,58 | 128,18 | 135,70 | 5,21% | - |
| 21.08.2025 | 128,93 | 129,27 | 126,48 | 128,98 | -0,10% | - |
| 20.08.2025 | 132,95 | 133,55 | 129,00 | 129,10 | -2,95% | - |
| 19.08.2025 | 129,00 | 135,02 | 128,33 | 133,02 | 3,02% | - |
| 18.08.2025 | 129,15 | 130,40 | 128,58 | 129,13 | -0,10% | - |
| 15.08.2025 | 129,75 | 130,98 | 129,05 | 129,25 | -0,48% | - |
| 14.08.2025 | 131,10 | 131,95 | 128,27 | 129,88 | -0,97% | - |
| 13.08.2025 | 127,85 | 131,23 | 127,15 | 131,15 | 2,54% | - |
| 12.08.2025 | 123,13 | 128,18 | 122,35 | 127,90 | 3,81% | - |
| 11.08.2025 | 124,80 | 125,78 | 121,48 | 123,20 | -0,73% | 6,00 |
| 08.08.2025 | 124,65 | 125,78 | 123,50 | 124,10 | -0,44% | - |
| 07.08.2025 | 128,58 | 130,83 | 124,20 | 124,65 | -3,13% | 98,00 |
| 06.08.2025 | 127,20 | 129,60 | 125,53 | 128,68 | 1,18% | - |
| 05.08.2025 | 124,75 | 127,73 | 124,38 | 127,18 | 1,92% | - |
| 04.08.2025 | 121,88 | 125,48 | 121,88 | 124,78 | 1,73% | 9,00 |
| 01.08.2025 | 130,40 | 131,93 | 122,53 | 122,65 | -6,27% | 68,00 |
| 31.07.2025 | 130,00 | 132,52 | 129,00 | 130,85 | 1,93% | 18,00 |
| 30.07.2025 | 140,40 | 140,88 | 126,58 | 128,38 | -8,56% | 31,00 |
| 29.07.2025 | 141,75 | 143,40 | 139,85 | 140,40 | -0,97% | 8,00 |
| 28.07.2025 | 142,23 | 144,80 | 141,43 | 141,77 | -0,26% | - |
| 25.07.2025 | 142,85 | 148,90 | 139,63 | 142,15 | -0,44% | - |
| 24.07.2025 | 141,02 | 142,83 | 139,95 | 142,77 | 1,28% | - |
| 23.07.2025 | 142,23 | 144,02 | 140,90 | 140,98 | -0,79% | - |
| 22.07.2025 | 139,65 | 142,88 | 139,13 | 142,10 | 1,72% | 35,00 |
| 21.07.2025 | 139,40 | 141,88 | 139,35 | 139,70 | 0,20% | - |