118,500€
0,92%
Echtzeit-Aktienkurs Old Dominion Freight Line Inc.
Bid:
Ask:
Aktienkurse zur Old Dominion Freight Line Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 118,73 | 118,73 | 117,95 | 118,70 | 1,09% | - |
| 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% | - |
| 18.07.2025 | 139,88 | 142,10 | 137,30 | 139,43 | -0,25% | - |
| 17.07.2025 | 138,18 | 141,40 | 138,18 | 139,77 | 1,18% | - |
| 16.07.2025 | 137,77 | 141,68 | 136,27 | 138,15 | -0,74% | - |
| 15.07.2025 | 142,10 | 142,93 | 139,15 | 139,18 | -1,99% | - |
| 14.07.2025 | 143,43 | 143,45 | 140,85 | 142,00 | -1,05% | 12,00 |
| 11.07.2025 | 146,55 | 146,55 | 143,15 | 143,50 | -2,00% | 7,00 |
| 10.07.2025 | 143,35 | 148,30 | 142,52 | 146,43 | 2,16% | 16,00 |
| 09.07.2025 | 142,77 | 144,77 | 141,90 | 143,33 | 0,37% | - |
| 08.07.2025 | 140,20 | 144,75 | 139,05 | 142,80 | 1,84% | - |
| 07.07.2025 | 144,18 | 146,45 | 139,90 | 140,23 | -2,76% | 17,00 |
| 04.07.2025 | 145,48 | 145,48 | 144,00 | 144,20 | -0,91% | - |
| 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 |