156,325€
-0,21%
Echtzeit-Aktienkurs Old Dominion Freight Line Inc.
Bid:
Ask:
Aktienkurse zur Old Dominion Freight Line Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 156,27 | 156,27 | 155,85 | 156,15 | -0,32% | - |
| 12.02.2026 | 163,77 | 167,27 | 154,98 | 156,65 | -4,90% | 23,00 |
| 11.02.2026 | 163,50 | 168,35 | 162,38 | 164,73 | 0,47% | 4,00 |
| 10.02.2026 | 164,10 | 165,63 | 161,98 | 163,95 | -0,35% | 14,00 |
| 09.02.2026 | 170,88 | 172,20 | 163,50 | 164,52 | -4,54% | 61,00 |
| 06.02.2026 | 172,02 | 173,08 | 168,00 | 172,35 | 0,48% | - |
| 05.02.2026 | 173,55 | 177,08 | 157,68 | 171,52 | -2,26% | 93,00 |
| 04.02.2026 | 162,40 | 176,05 | 154,77 | 175,50 | 10,59% | 17,00 |
| 03.02.2026 | 156,85 | 161,00 | 155,55 | 158,70 | 1,36% | 1,00 |
| 02.02.2026 | 147,33 | 156,73 | 143,68 | 156,58 | 7,93% | 11,00 |
| 30.01.2026 | 144,33 | 145,75 | 142,88 | 145,08 | 1,06% | - |
| 29.01.2026 | 144,27 | 146,83 | 142,95 | 143,55 | -0,74% | - |
| 28.01.2026 | 145,43 | 147,58 | 144,50 | 144,63 | -0,26% | - |
| 27.01.2026 | 147,00 | 148,10 | 144,75 | 145,00 | -0,85% | - |
| 26.01.2026 | 147,38 | 147,93 | 144,20 | 146,25 | -0,83% | - |
| 23.01.2026 | 151,68 | 152,13 | 147,15 | 147,48 | -3,44% | - |
| 22.01.2026 | 152,13 | 152,83 | 152,13 | 152,73 | -0,18% | - |
| 21.01.2026 | 145,23 | 154,23 | 144,27 | 153,00 | 6,01% | - |
| 20.01.2026 | 149,80 | 149,80 | 142,90 | 144,33 | -3,65% | 43,00 |
| 19.01.2026 | 150,85 | 150,85 | 149,50 | 149,80 | -1,09% | 13,00 |
| 16.01.2026 | 152,68 | 153,48 | 150,15 | 151,45 | -1,42% | 7,00 |
| 15.01.2026 | 148,58 | 153,80 | 148,58 | 153,63 | 4,10% | 4,00 |
| 14.01.2026 | 147,65 | 149,93 | 145,43 | 147,58 | 0,25% | 4,00 |
| 13.01.2026 | 148,85 | 148,85 | 146,65 | 147,20 | -1,03% | 6,00 |
| 12.01.2026 | 148,80 | 148,80 | 146,63 | 148,73 | 0,39% | 1,00 |
| 09.01.2026 | 146,75 | 149,23 | 145,30 | 148,15 | 0,20% | 30,00 |
| 08.01.2026 | 142,70 | 147,88 | 140,73 | 147,85 | 3,28% | 10,00 |
| 07.01.2026 | 145,45 | 146,10 | 141,35 | 143,15 | -1,38% | - |
| 06.01.2026 | 138,85 | 145,35 | 138,85 | 145,15 | 3,66% | 2,00 |
| 05.01.2026 | 136,23 | 141,80 | 135,20 | 140,02 | 2,90% | 53,00 |
| 02.01.2026 | 134,18 | 136,40 | 133,40 | 136,08 | 0,50% | 1,00 |
| 30.12.2025 | 135,25 | 135,50 | 135,25 | 135,40 | -0,35% | - |
| 29.12.2025 | 135,65 | 137,05 | 133,65 | 135,88 | 1,19% | - |
| 23.12.2025 | 135,20 | 136,85 | 134,18 | 134,27 | -0,94% | 51,00 |
| 22.12.2025 | 134,40 | 136,50 | 133,00 | 135,55 | 0,87% | - |
| 19.12.2025 | 135,38 | 136,83 | 131,35 | 134,38 | -0,59% | 2,00 |
| 18.12.2025 | 132,68 | 136,33 | 132,08 | 135,18 | 2,23% | 15,00 |
| 17.12.2025 | 134,02 | 135,38 | 131,77 | 132,23 | -0,56% | 3,00 |
| 16.12.2025 | 132,33 | 135,10 | 131,83 | 132,98 | -0,32% | 6,00 |
| 15.12.2025 | 135,80 | 138,63 | 131,88 | 133,40 | -1,73% | 39,00 |
| 12.12.2025 | 136,50 | 138,40 | 134,65 | 135,75 | 0,43% | 15,00 |
| 11.12.2025 | 135,10 | 138,80 | 133,65 | 135,18 | 1,48% | - |
| 10.12.2025 | 128,38 | 133,80 | 127,50 | 133,20 | 4,29% | - |
| 09.12.2025 | 130,20 | 131,77 | 127,43 | 127,73 | -3,00% | - |
| 08.12.2025 | 133,27 | 135,93 | 131,52 | 131,68 | -1,24% | 268,00 |
| 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 |