200,000€
-0,02%
Echtzeit-Aktienkurs Old Dominion Freight Line Inc.
Bid:
Ask:
Aktienkurse zur Old Dominion Freight Line Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.07.2026 | 200,16 | 200,16 | 199,91 | 200,05 | 0,00% | - |
| 14.07.2026 | 203,73 | 204,55 | 197,24 | 200,05 | -2,47% | - |
| 13.07.2026 | 199,40 | 206,23 | 198,90 | 205,13 | 3,02% | 4,00 |
| 10.07.2026 | 197,59 | 200,45 | 195,28 | 199,12 | 0,94% | - |
| 09.07.2026 | 190,91 | 199,17 | 190,57 | 197,27 | 3,70% | 1,00 |
| 08.07.2026 | 188,85 | 193,94 | 181,40 | 190,24 | 0,34% | 1,00 |
| 07.07.2026 | 189,18 | 191,55 | 187,68 | 189,60 | -0,25% | - |
| 06.07.2026 | 190,23 | 192,83 | 183,87 | 190,08 | -0,27% | - |
| 03.07.2026 | 190,35 | 190,71 | 189,98 | 190,60 | 0,07% | - |
| 02.07.2026 | 191,56 | 193,51 | 189,20 | 190,46 | -0,27% | 1,00 |
| 01.07.2026 | 189,63 | 193,13 | 187,33 | 190,97 | 0,97% | - |
| 30.06.2026 | 191,21 | 193,47 | 185,94 | 189,14 | -1,65% | - |
| 29.06.2026 | 192,21 | 194,06 | 189,87 | 192,31 | 0,11% | 2,00 |
| 26.06.2026 | 195,43 | 195,43 | 191,52 | 192,09 | -0,19% | - |
| 25.06.2026 | 192,82 | 200,43 | 191,47 | 192,45 | 0,04% | 4,00 |
| 24.06.2026 | 191,09 | 196,44 | 190,35 | 192,38 | 0,34% | - |
| 23.06.2026 | 191,73 | 194,68 | 189,89 | 191,72 | -0,48% | - |
| 22.06.2026 | 192,90 | 195,34 | 190,35 | 192,64 | 0,04% | 70,00 |
| 19.06.2026 | 192,45 | 193,04 | 192,14 | 192,56 | 0,09% | - |
| 18.06.2026 | 190,95 | 195,02 | 190,04 | 192,39 | 0,88% | 4,00 |
| 17.06.2026 | 199,58 | 201,33 | 190,28 | 190,72 | -4,48% | 3,00 |
| 16.06.2026 | 206,02 | 206,27 | 198,48 | 199,67 | -2,10% | 1,00 |
| 15.06.2026 | 211,63 | 215,08 | 202,68 | 203,95 | -4,52% | 71,00 |
| 12.06.2026 | 213,98 | 215,85 | 208,90 | 213,60 | -0,09% | 1,00 |
| 11.06.2026 | 204,75 | 214,00 | 204,68 | 213,80 | 5,66% | - |
| 10.06.2026 | 215,48 | 215,48 | 190,12 | 202,35 | -3,94% | 2,00 |
| 09.06.2026 | 213,95 | 217,70 | 209,33 | 210,65 | -2,24% | - |
| 08.06.2026 | 208,98 | 217,15 | 208,05 | 215,48 | 2,02% | 1,00 |
| 05.06.2026 | 211,45 | 215,45 | 209,68 | 211,20 | 0,38% | - |
| 04.06.2026 | 203,50 | 211,05 | 203,35 | 210,40 | 4,69% | 3,00 |
| 03.06.2026 | 196,66 | 203,38 | 195,36 | 200,98 | 2,53% | - |
| 02.06.2026 | 194,98 | 196,75 | 192,51 | 196,02 | 0,11% | - |
| 01.06.2026 | 192,94 | 198,34 | 188,57 | 195,80 | 1,51% | 1,00 |
| 29.05.2026 | 189,59 | 193,71 | 186,57 | 192,88 | 0,92% | - |
| 28.05.2026 | 188,79 | 192,04 | 185,60 | 191,12 | 0,57% | 4,00 |
| 27.05.2026 | 185,97 | 190,48 | 183,05 | 190,03 | 2,04% | - |
| 26.05.2026 | 181,78 | 187,80 | 179,84 | 186,23 | 2,31% | 1,00 |
| 25.05.2026 | 181,47 | 182,22 | 181,47 | 182,02 | 0,45% | - |
| 22.05.2026 | 178,76 | 181,30 | 177,52 | 181,21 | 1,37% | 2,00 |
| 21.05.2026 | 180,50 | 181,73 | 175,89 | 178,76 | -0,78% | - |
| 20.05.2026 | 176,33 | 180,78 | 176,00 | 180,17 | 2,00% | 1,00 |
| 19.05.2026 | 175,41 | 179,09 | 171,69 | 176,64 | 0,54% | - |
| 18.05.2026 | 174,07 | 176,35 | 172,84 | 175,70 | 0,09% | 1,00 |
| 15.05.2026 | 170,37 | 175,79 | 167,77 | 175,54 | 3,34% | 1,00 |
| 14.05.2026 | 161,50 | 173,65 | 160,79 | 169,86 | 5,20% | 1,00 |
| 13.05.2026 | 162,78 | 165,28 | 160,44 | 161,46 | -0,63% | 1,00 |
| 12.05.2026 | 165,59 | 167,54 | 159,53 | 162,49 | -2,40% | - |
| 11.05.2026 | 168,30 | 168,75 | 164,52 | 166,48 | -0,83% | 32,00 |
| 08.05.2026 | 168,95 | 169,65 | 166,88 | 167,87 | -1,57% | - |
| 07.05.2026 | 169,48 | 172,77 | 168,16 | 170,54 | -0,29% | - |
| 06.05.2026 | 167,69 | 172,89 | 166,97 | 171,04 | 1,71% | 27,00 |
| 05.05.2026 | 164,41 | 169,16 | 164,13 | 168,16 | 2,40% | 1,00 |
| 04.05.2026 | 175,59 | 175,95 | 162,54 | 164,22 | -8,69% | 104,00 |
| 30.04.2026 | 179,44 | 183,31 | 175,60 | 179,85 | -0,34% | 1,00 |
| 29.04.2026 | 189,53 | 199,36 | 177,30 | 180,46 | -4,12% | 45,00 |
| 28.04.2026 | 188,29 | 191,61 | 185,59 | 188,21 | 0,02% | 1,00 |
| 27.04.2026 | 188,12 | 190,70 | 186,17 | 188,18 | 0,56% | 7,00 |
| 24.04.2026 | 190,77 | 191,12 | 186,93 | 187,14 | -1,99% | 172,00 |
| 23.04.2026 | 186,31 | 193,54 | 185,38 | 190,93 | 1,60% | 6,00 |
| 22.04.2026 | 191,69 | 193,20 | 187,42 | 187,92 | -1,67% | - |
| 21.04.2026 | 189,71 | 192,73 | 188,40 | 191,12 | 0,90% | - |
| 20.04.2026 | 185,32 | 189,46 | 181,15 | 189,41 | 2,09% | 21,00 |
| 17.04.2026 | 181,15 | 186,62 | 180,43 | 185,53 | 2,36% | 12,00 |
| 16.04.2026 | 173,79 | 184,18 | 173,79 | 181,26 | 4,12% | 1,00 |
| 15.04.2026 | 178,37 | 179,27 | 172,79 | 174,08 | -2,19% | - |
| 14.04.2026 | 176,08 | 178,48 | 174,41 | 177,98 | 1,04% | - |
| 13.04.2026 | 177,20 | 178,20 | 173,84 | 176,14 | -1,11% | 6,00 |
| 10.04.2026 | 179,08 | 180,47 | 177,38 | 178,12 | -0,30% | 3,00 |
| 09.04.2026 | 177,25 | 180,41 | 175,55 | 178,66 | 0,40% | 7,00 |
| 08.04.2026 | 171,54 | 179,81 | 170,35 | 177,95 | 4,63% | 22,00 |
| 07.04.2026 | 174,05 | 177,31 | 169,89 | 170,07 | -2,31% | 2,00 |
| 02.04.2026 | 172,27 | 176,15 | 167,77 | 174,10 | 0,90% | 1,00 |
| 01.04.2026 | 169,13 | 173,48 | 168,20 | 172,55 | 2,10% | 2,00 |
| 31.03.2026 | 168,52 | 169,08 | 164,23 | 169,00 | 1,98% | - |
| 30.03.2026 | 163,75 | 170,02 | 163,58 | 165,73 | 2,05% | - |
| 27.03.2026 | 162,88 | 163,55 | 159,98 | 162,40 | -1,07% | - |
| 26.03.2026 | 162,73 | 165,85 | 161,77 | 164,15 | 0,64% | 2,00 |
| 25.03.2026 | 161,20 | 163,10 | 159,38 | 163,10 | 2,64% | - |
| 24.03.2026 | 160,02 | 164,95 | 158,90 | 158,90 | -1,85% | - |
| 23.03.2026 | 158,95 | 166,48 | 156,73 | 161,90 | 2,73% | 74,00 |
| 20.03.2026 | 159,70 | 159,70 | 155,98 | 157,60 | 0,30% | 5,00 |
| 19.03.2026 | 159,43 | 159,55 | 154,02 | 157,13 | -1,16% | - |
| 18.03.2026 | 159,85 | 161,15 | 156,20 | 158,98 | -0,52% | 1,00 |
| 17.03.2026 | 158,52 | 163,08 | 157,38 | 159,80 | 0,66% | - |
| 16.03.2026 | 158,33 | 159,60 | 156,73 | 158,75 | 0,84% | 1,00 |
| 13.03.2026 | 153,15 | 158,33 | 152,98 | 157,43 | 2,76% | 21,00 |
| 12.03.2026 | 163,52 | 163,52 | 153,20 | 153,20 | -5,88% | 1,00 |
| 11.03.2026 | 167,13 | 168,95 | 159,88 | 162,77 | -3,51% | - |
| 10.03.2026 | 169,27 | 170,65 | 165,77 | 168,70 | -0,28% | 22,00 |
| 09.03.2026 | 165,30 | 170,45 | 159,90 | 169,18 | 1,03% | 65,00 |
| 06.03.2026 | 181,68 | 182,60 | 164,88 | 167,45 | -7,94% | 39,00 |
| 05.03.2026 | 185,83 | 186,48 | 179,43 | 181,90 | -2,20% | 57,00 |
| 04.03.2026 | 178,13 | 190,45 | 177,90 | 186,00 | 5,67% | 16,00 |
| 03.03.2026 | 177,73 | 180,98 | 175,50 | 176,02 | -1,23% | 5,00 |
| 02.03.2026 | 169,98 | 178,85 | 168,15 | 178,23 | 3,85% | 105,00 |
| 27.02.2026 | 166,73 | 171,95 | 166,68 | 171,63 | 1,92% | - |
| 26.02.2026 | 162,25 | 168,40 | 161,58 | 168,40 | 4,40% | - |
| 25.02.2026 | 167,05 | 167,68 | 159,70 | 161,30 | -3,31% | 4,00 |
| 24.02.2026 | 164,52 | 168,52 | 164,02 | 166,83 | 0,62% | - |
| 23.02.2026 | 169,33 | 170,52 | 164,08 | 165,80 | -2,96% | 71,00 |