168,950€
-1,22%
Echtzeit-Aktienkurs Old Dominion Freight Line
Bid:
Ask:
Aktienkurse zur Old Dominion Freight Line Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.02.2026 | 165,77 | 172,15 | 163,77 | 170,85 | 3,56% | 1,00 |
| 19.02.2026 | 164,52 | 166,48 | 162,58 | 164,98 | -0,03% | 1,00 |
| 18.02.2026 | 163,05 | 165,48 | 161,75 | 165,02 | 0,64% | - |
| 17.02.2026 | 163,18 | 165,33 | 161,15 | 163,98 | 0,51% | 60,00 |
| 16.02.2026 | 162,80 | 163,73 | 162,80 | 163,15 | -0,41% | - |
| 13.02.2026 | 156,27 | 164,52 | 155,35 | 163,83 | 4,58% | 1,00 |
| 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% | - |