139,245$
-1,09%
Echtzeit-Aktienkurs Old Dominion Freight Line Inc.
Bid:
Ask:
Aktienkurse zur Old Dominion Freight Line Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 139,35 | 140,64 | 136,82 | 139,24 | -1,09% | 2.305.619,00 |
| 30.09.2025 | 140,00 | 141,20 | 138,07 | 140,78 | -0,18% | 2.346.073,00 |
| 29.09.2025 | 139,64 | 141,50 | 136,60 | 141,04 | 1,77% | 2.599.453,00 |
| 26.09.2025 | 140,62 | 143,40 | 133,69 | 138,59 | -1,31% | 3.893.888,00 |
| 25.09.2025 | 141,16 | 142,21 | 139,66 | 140,43 | -0,45% | 1.921.611,00 |
| 24.09.2025 | 139,07 | 142,21 | 139,07 | 141,06 | 1,23% | 1.666.916,00 |
| 23.09.2025 | 139,08 | 141,62 | 138,66 | 139,34 | 0,30% | 1.534.538,00 |
| 22.09.2025 | 140,83 | 140,83 | 138,66 | 138,93 | -1,36% | 2.093.006,00 |
| 19.09.2025 | 142,85 | 142,96 | 140,09 | 140,84 | -1,09% | 4.264.091,00 |
| 18.09.2025 | 142,27 | 144,48 | 141,12 | 142,39 | 0,42% | 2.208.064,00 |
| 17.09.2025 | 146,67 | 149,88 | 141,54 | 141,79 | -3,56% | 1.972.304,00 |
| 16.09.2025 | 145,80 | 147,39 | 144,63 | 147,02 | 1,22% | 1.700.150,00 |
| 15.09.2025 | 145,33 | 147,01 | 143,81 | 145,25 | 0,25% | 1.582.357,00 |
| 12.09.2025 | 149,14 | 149,39 | 144,47 | 144,89 | -3,02% | 1.863.976,00 |
| 11.09.2025 | 145,73 | 150,84 | 145,59 | 149,40 | 2,11% | 1.682.362,00 |
| 10.09.2025 | 147,02 | 148,68 | 144,88 | 146,31 | -1,29% | 1.199.171,00 |
| 09.09.2025 | 150,65 | 150,65 | 147,74 | 148,22 | -1,91% | 1.311.034,00 |
| 08.09.2025 | 150,90 | 151,30 | 147,62 | 151,11 | 0,27% | 1.603.219,00 |
| 05.09.2025 | 149,27 | 154,15 | 148,79 | 150,71 | 1,28% | 1.891.945,00 |
| 04.09.2025 | 145,93 | 148,97 | 140,71 | 148,81 | 0,50% | 2.933.530,00 |
| 03.09.2025 | 149,05 | 150,54 | 147,77 | 148,07 | -1,22% | 1.406.561,00 |
| 02.09.2025 | 148,65 | 151,26 | 148,03 | 149,90 | -0,71% | 1.787.757,00 |
| 29.08.2025 | 149,62 | 151,13 | 148,20 | 150,97 | 0,85% | 1.679.373,00 |
| 28.08.2025 | 154,36 | 154,40 | 147,44 | 149,70 | -2,68% | 1.960.423,00 |
| 27.08.2025 | 153,81 | 155,99 | 152,55 | 153,82 | -0,43% | 1.576.156,00 |
| 26.08.2025 | 154,44 | 156,59 | 153,82 | 154,48 | -0,64% | 2.139.461,00 |
| 25.08.2025 | 158,52 | 158,87 | 154,69 | 155,47 | -2,30% | 1.692.014,00 |
| 22.08.2025 | 150,21 | 160,06 | 149,99 | 159,13 | 6,26% | 1.962.335,00 |
| 21.08.2025 | 149,32 | 149,98 | 147,17 | 149,75 | -0,33% | 2.027.468,00 |
| 20.08.2025 | 153,88 | 154,41 | 150,13 | 150,24 | -2,95% | 1.508.179,00 |
| 19.08.2025 | 151,90 | 157,63 | 151,33 | 154,80 | 2,88% | 2.643.126,00 |
| 18.08.2025 | 151,32 | 152,39 | 149,96 | 150,46 | -0,45% | 1.134.573,00 |
| 15.08.2025 | 152,12 | 153,32 | 151,02 | 151,14 | 0,02% | 1.499.675,00 |
| 14.08.2025 | 151,99 | 152,72 | 149,31 | 151,11 | -1,53% | 1.562.559,00 |
| 13.08.2025 | 149,10 | 153,55 | 148,61 | 153,46 | 2,83% | 1.983.122,00 |
| 12.08.2025 | 143,49 | 149,68 | 143,04 | 149,23 | 4,34% | 1.567.825,00 |
| 11.08.2025 | 144,53 | 146,08 | 140,91 | 143,02 | -1,00% | 2.070.876,00 |
| 08.08.2025 | 145,45 | 146,69 | 143,78 | 144,46 | -0,60% | 1.440.300,00 |
| 07.08.2025 | 150,54 | 152,49 | 144,71 | 145,33 | -3,07% | 1.798.170,00 |
| 06.08.2025 | 147,27 | 150,91 | 146,80 | 149,93 | 1,89% | 2.849.110,00 |
| 05.08.2025 | 144,38 | 147,97 | 144,08 | 147,15 | 1,93% | 1.767.125,00 |
| 04.08.2025 | 142,04 | 145,15 | 141,88 | 144,36 | 1,77% | 1.693.580,00 |
| 01.08.2025 | 148,14 | 148,16 | 141,73 | 141,85 | -4,96% | 2.654.029,00 |
| 31.07.2025 | 148,79 | 151,53 | 147,50 | 149,25 | 1,90% | 4.284.630,00 |
| 30.07.2025 | 152,50 | 152,50 | 144,50 | 146,46 | -9,66% | 5.548.501,00 |
| 29.07.2025 | 164,32 | 165,45 | 161,55 | 162,12 | -1,34% | 2.602.043,00 |
| 28.07.2025 | 166,48 | 167,55 | 164,16 | 164,32 | -1,66% | 1.617.955,00 |
| 25.07.2025 | 173,37 | 174,79 | 163,78 | 167,09 | -0,42% | 1.747.307,00 |
| 24.07.2025 | 166,52 | 168,07 | 164,49 | 167,79 | 1,08% | 1.302.079,00 |
| 23.07.2025 | 167,76 | 169,00 | 165,84 | 165,99 | -0,54% | 1.566.509,00 |
| 22.07.2025 | 164,56 | 167,30 | 162,67 | 166,89 | 2,23% | 1.228.837,00 |
| 21.07.2025 | 162,82 | 165,86 | 162,25 | 163,25 | 0,72% | 1.075.247,00 |
| 18.07.2025 | 165,51 | 165,68 | 160,45 | 162,09 | -0,09% | 1.548.679,00 |
| 17.07.2025 | 161,02 | 163,88 | 160,83 | 162,23 | 0,87% | 1.769.173,00 |
| 16.07.2025 | 163,68 | 164,50 | 159,20 | 160,83 | -0,32% | 1.450.456,00 |
| 15.07.2025 | 166,64 | 166,81 | 161,20 | 161,35 | -2,64% | 1.139.737,00 |
| 14.07.2025 | 166,52 | 167,60 | 164,48 | 165,73 | -1,19% | 1.017.091,00 |
| 11.07.2025 | 169,70 | 170,53 | 167,27 | 167,73 | -1,98% | 1.137.576,00 |
| 10.07.2025 | 168,00 | 173,26 | 167,35 | 171,12 | 1,85% | 1.262.140,00 |
| 09.07.2025 | 167,50 | 169,12 | 166,30 | 168,01 | 0,38% | 896.409,00 |
| 08.07.2025 | 164,09 | 169,38 | 163,86 | 167,38 | 1,87% | 1.970.980,00 |
| 07.07.2025 | 169,75 | 170,66 | 163,63 | 164,31 | -3,93% | 1.496.497,00 |
| 03.07.2025 | 170,51 | 172,62 | 169,77 | 171,03 | 0,69% | 1.369.300,00 |
| 02.07.2025 | 168,64 | 171,06 | 166,95 | 169,85 | 0,83% | 1.464.841,00 |
| 01.07.2025 | 162,05 | 172,24 | 160,57 | 168,45 | 3,79% | 2.075.078,00 |
| 30.06.2025 | 163,82 | 164,45 | 161,32 | 162,30 | -0,84% | 1.884.483,00 |
| 27.06.2025 | 161,57 | 164,16 | 161,36 | 163,68 | 1,67% | 6.623.121,00 |
| 26.06.2025 | 160,93 | 162,16 | 159,93 | 160,99 | 0,40% | 1.658.787,00 |
| 25.06.2025 | 161,88 | 162,08 | 159,13 | 160,35 | -1,00% | 1.400.403,00 |
| 24.06.2025 | 162,22 | 163,77 | 161,46 | 161,97 | 0,38% | 1.177.240,00 |
| 23.06.2025 | 155,87 | 161,44 | 155,05 | 161,36 | 3,13% | 1.251.499,00 |
| 20.06.2025 | 157,24 | 159,31 | 155,55 | 156,46 | 0,28% | 2.545.790,00 |
| 18.06.2025 | 156,82 | 158,91 | 155,72 | 156,03 | -0,41% | 1.281.213,00 |
| 17.06.2025 | 160,50 | 160,50 | 156,06 | 156,67 | -1,74% | 1.294.830,00 |
| 16.06.2025 | 161,20 | 161,40 | 158,25 | 159,45 | -0,46% | 1.965.379,00 |
| 13.06.2025 | 160,16 | 161,99 | 159,65 | 160,18 | -1,37% | 1.530.716,00 |
| 12.06.2025 | 161,48 | 163,05 | 159,41 | 162,41 | 0,19% | 1.056.252,00 |
| 11.06.2025 | 168,53 | 170,26 | 161,57 | 162,11 | -3,44% | 1.704.826,00 |
| 10.06.2025 | 163,87 | 168,14 | 162,93 | 167,89 | 3,50% | 1.799.201,00 |
| 09.06.2025 | 161,11 | 163,89 | 159,42 | 162,21 | 1,17% | 1.198.888,00 |
| 06.06.2025 | 162,55 | 163,32 | 159,74 | 160,33 | 0,41% | 1.232.649,00 |
| 05.06.2025 | 160,14 | 161,53 | 157,94 | 159,68 | -1,12% | 1.316.386,00 |
| 04.06.2025 | 162,37 | 163,19 | 160,01 | 161,49 | -0,94% | 1.311.542,00 |
| 03.06.2025 | 159,61 | 163,52 | 158,28 | 163,03 | 1,89% | 1.350.831,00 |
| 02.06.2025 | 161,95 | 161,96 | 157,26 | 160,00 | -0,11% | 1.560.744,00 |
| 30.05.2025 | 161,85 | 162,45 | 158,96 | 160,17 | -1,14% | 2.898.004,00 |
| 29.05.2025 | 163,92 | 164,08 | 160,91 | 162,01 | -0,26% | 1.299.771,00 |
| 28.05.2025 | 165,00 | 165,13 | 162,16 | 162,43 | -1,08% | 1.014.347,00 |
| 27.05.2025 | 164,71 | 164,71 | 161,07 | 164,21 | 1,64% | 1.803.511,00 |
| 23.05.2025 | 159,67 | 162,65 | 158,57 | 161,56 | -1,25% | 896.068,00 |
| 22.05.2025 | 164,13 | 164,56 | 162,34 | 163,60 | -0,36% | 1.264.149,00 |
| 21.05.2025 | 166,94 | 168,65 | 164,16 | 164,19 | -3,19% | 2.045.646,00 |
| 20.05.2025 | 170,40 | 171,72 | 168,81 | 169,60 | -1,17% | 1.875.697,00 |
| 19.05.2025 | 168,99 | 172,39 | 167,84 | 171,61 | 0,19% | 2.106.718,00 |
| 16.05.2025 | 171,19 | 171,54 | 168,95 | 171,28 | 0,79% | 1.098.425,00 |
| 15.05.2025 | 170,55 | 171,33 | 168,80 | 169,93 | -1,00% | 1.652.115,00 |
| 14.05.2025 | 170,47 | 172,00 | 168,37 | 171,65 | 0,18% | 1.470.375,00 |
| 13.05.2025 | 175,96 | 176,37 | 171,24 | 171,34 | -2,69% | 1.837.480,00 |
| 12.05.2025 | 169,86 | 176,85 | 168,00 | 176,07 | 11,24% | 3.595.913,00 |
| 09.05.2025 | 159,75 | 160,29 | 157,34 | 158,28 | -1,15% | 1.058.013,00 |