180,860$
2,92%
Echtzeit-Aktienkurs Old Dominion Freight Line Inc.
Bid:
Ask:
Aktienkurse zur Old Dominion Freight Line Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.01.2025 | 177,38 | 181,31 | 176,59 | 180,91 | 2,95% | 1.090.646,00 |
| 02.01.2025 | 178,93 | 180,41 | 174,85 | 175,73 | -0,38% | 903.295,00 |
| 31.12.2024 | 178,16 | 179,48 | 176,34 | 176,40 | -0,50% | 845.675,00 |
| 30.12.2024 | 179,30 | 179,43 | 174,80 | 177,28 | -1,64% | 1.404.699,00 |
| 27.12.2024 | 178,96 | 182,40 | 177,84 | 180,23 | -0,67% | 1.080.516,00 |
| 26.12.2024 | 180,10 | 182,83 | 179,43 | 181,44 | -0,07% | 738.806,00 |
| 24.12.2024 | 179,71 | 182,07 | 179,00 | 181,57 | 0,78% | 576.017,00 |
| 23.12.2024 | 180,82 | 182,00 | 179,35 | 180,16 | -0,67% | 1.524.369,00 |
| 20.12.2024 | 186,84 | 186,84 | 176,03 | 181,37 | -3,39% | 5.024.356,00 |
| 19.12.2024 | 193,20 | 194,33 | 187,64 | 187,74 | -2,10% | 1.673.491,00 |
| 18.12.2024 | 197,77 | 199,90 | 191,42 | 191,77 | -3,62% | 1.166.049,00 |
| 17.12.2024 | 197,70 | 199,84 | 196,84 | 198,98 | 0,05% | 1.632.528,00 |
| 16.12.2024 | 200,08 | 200,38 | 197,39 | 198,89 | -0,90% | 1.851.828,00 |
| 13.12.2024 | 202,29 | 203,48 | 200,58 | 200,69 | -1,16% | 849.101,00 |
| 12.12.2024 | 204,45 | 204,58 | 200,23 | 203,04 | -0,86% | 1.060.521,00 |
| 11.12.2024 | 205,62 | 206,34 | 203,36 | 204,81 | -0,14% | 1.866.686,00 |
| 10.12.2024 | 204,16 | 206,86 | 200,48 | 205,09 | 0,57% | 1.406.219,00 |
| 09.12.2024 | 203,10 | 205,10 | 202,85 | 203,93 | 0,46% | 1.234.357,00 |
| 06.12.2024 | 204,77 | 206,62 | 202,88 | 203,00 | 0,01% | 1.313.113,00 |
| 05.12.2024 | 209,78 | 211,33 | 202,49 | 202,97 | -3,82% | 1.571.630,00 |
| 04.12.2024 | 215,35 | 218,01 | 207,65 | 211,03 | -3,46% | 1.981.017,00 |
| 03.12.2024 | 222,13 | 222,99 | 217,42 | 218,59 | -2,78% | 1.182.480,00 |
| 02.12.2024 | 226,43 | 226,43 | 223,56 | 224,85 | -0,13% | 1.228.006,00 |
| 29.11.2024 | 226,05 | 227,00 | 224,02 | 225,14 | 0,46% | 639.753,00 |
| 27.11.2024 | 227,00 | 228,72 | 222,33 | 224,11 | -0,82% | 1.319.087,00 |
| 26.11.2024 | 223,39 | 226,21 | 221,83 | 225,97 | 0,38% | 1.052.631,00 |
| 25.11.2024 | 222,64 | 227,44 | 221,88 | 225,11 | 2,21% | 1.875.309,00 |
| 22.11.2024 | 219,93 | 221,71 | 218,03 | 220,25 | 0,87% | 774.310,00 |
| 21.11.2024 | 216,82 | 219,57 | 214,17 | 218,35 | 1,88% | 143.188,00 |
| 20.11.2024 | 210,95 | 214,64 | 210,36 | 214,33 | 1,19% | 668.027,00 |
| 19.11.2024 | 211,46 | 213,56 | 211,15 | 211,80 | -1,02% | 919.458,00 |
| 18.11.2024 | 218,95 | 219,68 | 213,91 | 213,99 | -0,73% | 1.285.918,00 |
| 15.11.2024 | 223,15 | 223,15 | 215,08 | 215,57 | -3,52% | 1.683.188,00 |
| 14.11.2024 | 225,41 | 226,77 | 222,50 | 223,43 | -0,96% | 1.137.843,00 |
| 13.11.2024 | 227,14 | 227,44 | 223,35 | 225,60 | -0,32% | 1.282.860,00 |
| 12.11.2024 | 230,34 | 231,24 | 226,06 | 226,32 | -2,38% | 1.256.745,00 |
| 11.11.2024 | 228,08 | 233,26 | 227,93 | 231,84 | 2,53% | 1.879.079,00 |
| 08.11.2024 | 222,14 | 226,40 | 220,56 | 226,11 | 1,44% | 1.092.606,00 |
| 07.11.2024 | 230,18 | 230,92 | 222,31 | 222,91 | -3,18% | 1.663.268,00 |
| 06.11.2024 | 216,96 | 231,36 | 215,76 | 230,22 | 11,21% | 2.511.735,00 |
| 05.11.2024 | 204,25 | 207,17 | 202,67 | 207,01 | 1,43% | 1.262.369,00 |
| 04.11.2024 | 200,60 | 205,34 | 200,60 | 204,09 | 1,55% | 739.202,00 |
| 01.11.2024 | 200,31 | 203,03 | 200,31 | 200,98 | -0,17% | 936.470,00 |
| 31.10.2024 | 202,96 | 204,53 | 201,24 | 201,33 | -1,23% | 949.571,00 |
| 30.10.2024 | 201,50 | 208,82 | 201,50 | 203,84 | 1,25% | 1.172.293,00 |
| 29.10.2024 | 200,98 | 203,36 | 198,85 | 201,33 | 0,22% | 1.346.117,00 |
| 28.10.2024 | 199,39 | 201,08 | 197,82 | 200,88 | 1,56% | 1.572.548,00 |
| 25.10.2024 | 194,35 | 199,32 | 193,36 | 197,79 | 3,12% | 1.949.251,00 |
| 24.10.2024 | 190,20 | 193,09 | 188,82 | 191,81 | 1,66% | 1.740.360,00 |
| 23.10.2024 | 193,79 | 198,00 | 186,11 | 188,67 | -5,45% | 3.670.055,00 |
| 22.10.2024 | 196,69 | 200,94 | 195,00 | 199,55 | 0,76% | 1.541.798,00 |
| 21.10.2024 | 197,37 | 198,49 | 196,10 | 198,05 | -0,75% | 1.236.411,00 |
| 18.10.2024 | 201,52 | 201,97 | 198,13 | 199,54 | -0,98% | 1.450.600,00 |
| 17.10.2024 | 203,86 | 203,86 | 200,34 | 201,52 | -0,97% | 1.245.013,00 |
| 16.10.2024 | 204,63 | 208,60 | 202,98 | 203,49 | 1,01% | 1.185.372,00 |
| 15.10.2024 | 202,52 | 204,11 | 200,88 | 201,46 | -0,49% | 1.302.521,00 |
| 14.10.2024 | 198,52 | 202,52 | 197,87 | 202,45 | 1,44% | 914.680,00 |
| 11.10.2024 | 196,00 | 200,48 | 196,00 | 199,58 | 2,56% | 1.047.705,00 |
| 10.10.2024 | 192,94 | 194,80 | 191,63 | 194,59 | 0,07% | 742.517,00 |
| 09.10.2024 | 192,19 | 195,19 | 191,85 | 194,46 | 1,19% | 878.032,00 |
| 08.10.2024 | 189,07 | 192,44 | 188,24 | 192,18 | 1,91% | 896.310,00 |
| 07.10.2024 | 189,82 | 189,82 | 185,37 | 188,58 | -1,71% | 1.261.552,00 |
| 04.10.2024 | 194,79 | 195,99 | 190,40 | 191,86 | 0,49% | 1.173.475,00 |
| 03.10.2024 | 191,50 | 192,80 | 190,06 | 190,93 | -1,33% | 1.219.300,00 |
| 02.10.2024 | 194,81 | 195,96 | 193,07 | 193,50 | -0,67% | 807.078,00 |
| 01.10.2024 | 197,31 | 197,31 | 192,27 | 194,80 | -1,93% | 947.160,00 |
| 30.09.2024 | 196,60 | 200,29 | 195,52 | 198,64 | 0,98% | 1.385.152,00 |
| 27.09.2024 | 197,76 | 200,90 | 195,82 | 196,71 | 0,71% | 1.773.866,00 |
| 26.09.2024 | 201,70 | 203,08 | 193,91 | 195,33 | -2,07% | 1.081.313,00 |
| 25.09.2024 | 199,94 | 204,25 | 198,28 | 199,46 | 0,51% | 1.382.776,00 |
| 24.09.2024 | 198,19 | 199,94 | 197,10 | 198,44 | 1,16% | 827.262,00 |
| 23.09.2024 | 195,56 | 196,27 | 193,88 | 196,17 | 1,13% | 981.353,00 |
| 20.09.2024 | 202,26 | 202,26 | 192,62 | 193,97 | -5,16% | 3.753.490,00 |
| 19.09.2024 | 202,21 | 206,54 | 201,96 | 204,52 | 3,97% | 2.144.851,00 |
| 18.09.2024 | 196,09 | 201,19 | 194,43 | 196,72 | 1,06% | 1.088.728,00 |
| 17.09.2024 | 192,54 | 197,19 | 192,54 | 194,66 | 1,43% | 838.305,00 |
| 16.09.2024 | 193,78 | 195,18 | 190,34 | 191,92 | -0,36% | 859.148,00 |
| 13.09.2024 | 190,98 | 193,80 | 190,08 | 192,61 | 0,66% | 989.187,00 |
| 12.09.2024 | 189,75 | 191,69 | 187,34 | 191,35 | 1,32% | 767.214,00 |
| 11.09.2024 | 190,49 | 190,55 | 182,80 | 188,86 | -1,20% | 1.144.789,00 |
| 10.09.2024 | 190,28 | 191,72 | 188,28 | 191,16 | 0,74% | 1.001.642,00 |
| 09.09.2024 | 185,98 | 190,99 | 185,77 | 189,75 | 2,67% | 1.305.756,00 |
| 06.09.2024 | 186,29 | 187,41 | 182,86 | 184,82 | -0,68% | 1.429.755,00 |
| 05.09.2024 | 187,21 | 187,78 | 179,82 | 186,08 | -4,89% | 2.457.035,00 |
| 04.09.2024 | 198,14 | 199,40 | 194,30 | 195,64 | 0,44% | 1.098.146,00 |
| 03.09.2024 | 191,57 | 196,38 | 189,96 | 194,79 | 1,03% | 1.164.425,00 |
| 30.08.2024 | 192,05 | 193,10 | 188,60 | 192,80 | 0,35% | 1.451.649,00 |
| 29.08.2024 | 195,00 | 195,63 | 191,12 | 192,12 | -1,07% | 873.308,00 |
| 28.08.2024 | 192,84 | 195,43 | 192,08 | 194,20 | 0,69% | 740.818,00 |
| 27.08.2024 | 198,08 | 198,97 | 191,54 | 192,86 | -3,14% | 1.031.510,00 |
| 26.08.2024 | 204,16 | 205,09 | 198,71 | 199,11 | -2,29% | 689.486,00 |
| 23.08.2024 | 201,87 | 204,77 | 201,03 | 203,77 | 1,38% | 589.017,00 |
| 22.08.2024 | 202,98 | 205,11 | 199,70 | 200,99 | -0,94% | 703.147,00 |
| 21.08.2024 | 200,59 | 203,22 | 199,35 | 202,90 | 2,09% | 913.255,00 |
| 20.08.2024 | 199,75 | 201,96 | 198,53 | 198,75 | -0,70% | 901.968,00 |
| 19.08.2024 | 200,17 | 200,92 | 198,30 | 200,16 | 0,00% | 755.089,00 |
| 16.08.2024 | 194,78 | 200,49 | 194,78 | 200,17 | 1,54% | 1.193.986,00 |
| 15.08.2024 | 197,62 | 201,56 | 196,64 | 197,14 | 2,15% | 1.300.233,00 |
| 14.08.2024 | 195,02 | 197,78 | 192,09 | 193,00 | -1,04% | 819.568,00 |
| 13.08.2024 | 191,20 | 195,29 | 190,85 | 195,02 | 2,31% | 1.086.870,00 |