118,750€
0,17%
Echtzeit-Aktienkurs Old Dominion Freight Line
Bid:
Ask:
Aktienkurse zur Old Dominion Freight Line Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 118,30 | 118,30 | 118,00 | 118,00 | -0,46% | - |
| 30.09.2025 | 119,55 | 119,55 | 118,55 | 118,55 | 1,93% | - |
| 29.09.2025 | 117,80 | 117,80 | 116,30 | 116,30 | -2,80% | - |
| 26.09.2025 | 119,65 | 119,65 | 119,65 | 119,65 | 0,08% | - |
| 25.09.2025 | 119,55 | 119,55 | 119,55 | 119,55 | 1,49% | - |
| 24.09.2025 | 117,75 | 119,40 | 117,75 | 117,80 | 0,47% | 375,00 |
| 23.09.2025 | 117,25 | 117,25 | 117,25 | 117,25 | -1,68% | - |
| 22.09.2025 | 119,25 | 119,25 | 119,25 | 119,25 | -0,62% | - |
| 19.09.2025 | 120,15 | 120,15 | 120,00 | 120,00 | -0,41% | - |
| 18.09.2025 | 119,90 | 120,50 | 119,90 | 120,50 | 0,84% | - |
| 17.09.2025 | 123,30 | 123,85 | 119,50 | 119,50 | -3,00% | 57,00 |
| 16.09.2025 | 122,55 | 123,20 | 122,55 | 123,20 | 0,37% | - |
| 15.09.2025 | 122,95 | 122,95 | 122,75 | 122,75 | -2,23% | - |
| 12.09.2025 | 126,85 | 126,85 | 125,55 | 125,55 | -0,12% | - |
| 11.09.2025 | 124,60 | 125,70 | 124,60 | 125,70 | -0,36% | - |
| 10.09.2025 | 125,80 | 126,15 | 125,80 | 126,15 | -0,43% | - |
| 09.09.2025 | 127,85 | 127,95 | 126,70 | 126,70 | 0,84% | 10,00 |
| 08.09.2025 | 127,95 | 127,95 | 125,65 | 125,65 | -2,48% | - |
| 05.09.2025 | 127,05 | 128,85 | 127,05 | 128,85 | 5,31% | - |
| 04.09.2025 | 126,40 | 126,40 | 122,35 | 122,35 | -3,70% | - |
| 03.09.2025 | 127,95 | 127,95 | 127,05 | 127,05 | -1,59% | - |
| 02.09.2025 | 128,00 | 129,10 | 128,00 | 129,10 | 2,06% | - |
| 01.09.2025 | 126,50 | 126,50 | 126,50 | 126,50 | -0,35% | 60,00 |
| 29.08.2025 | 127,35 | 127,35 | 126,95 | 126,95 | -1,67% | - |
| 28.08.2025 | 132,00 | 132,00 | 129,10 | 129,10 | -3,51% | - |
| 27.08.2025 | 132,30 | 133,80 | 132,30 | 133,80 | 0,90% | - |
| 26.08.2025 | 133,05 | 133,05 | 132,60 | 132,60 | -0,79% | - |
| 25.08.2025 | 134,85 | 136,85 | 133,65 | 133,65 | 3,89% | 15,00 |
| 22.08.2025 | 128,65 | 128,65 | 128,65 | 128,65 | 1,02% | - |
| 21.08.2025 | 128,25 | 128,25 | 127,35 | 127,35 | -2,82% | - |
| 20.08.2025 | 132,15 | 132,15 | 131,05 | 131,05 | -0,19% | - |
| 19.08.2025 | 128,15 | 131,30 | 128,15 | 131,30 | 2,18% | - |
| 18.08.2025 | 128,20 | 128,50 | 128,20 | 128,50 | -1,65% | 15,00 |
| 15.08.2025 | 128,70 | 130,65 | 128,70 | 130,65 | 1,16% | 20,00 |
| 14.08.2025 | 130,35 | 130,35 | 129,15 | 129,15 | 0,98% | - |
| 13.08.2025 | 126,95 | 127,90 | 126,95 | 127,90 | 2,53% | - |
| 12.08.2025 | 122,50 | 124,75 | 122,50 | 124,75 | 0,44% | - |
| 11.08.2025 | 124,80 | 124,80 | 124,20 | 124,20 | -0,64% | - |
| 08.08.2025 | 124,90 | 125,00 | 122,95 | 125,00 | -2,57% | 150,00 |
| 07.08.2025 | 127,90 | 128,30 | 127,90 | 128,30 | -0,54% | - |
| 06.08.2025 | 127,05 | 129,00 | 126,45 | 129,00 | 2,95% | 10,00 |
| 05.08.2025 | 124,55 | 125,30 | 124,55 | 125,30 | 2,33% | - |
| 04.08.2025 | 122,00 | 122,45 | 122,00 | 122,45 | -3,58% | - |
| 01.08.2025 | 129,35 | 129,35 | 127,00 | 127,00 | -1,74% | - |
| 31.07.2025 | 127,95 | 129,25 | 127,95 | 129,25 | 1,25% | - |
| 30.07.2025 | 139,60 | 139,60 | 127,65 | 127,65 | -9,37% | 30,00 |
| 29.07.2025 | 141,25 | 141,35 | 140,85 | 140,85 | -0,32% | 28,00 |
| 28.07.2025 | 141,95 | 141,95 | 141,30 | 141,30 | -1,26% | - |
| 25.07.2025 | 141,90 | 143,10 | 141,90 | 143,10 | 1,49% | 4,00 |
| 24.07.2025 | 140,55 | 141,00 | 140,55 | 141,00 | -0,46% | - |
| 23.07.2025 | 141,65 | 141,65 | 141,65 | 141,65 | 0,14% | - |
| 22.07.2025 | 139,25 | 141,45 | 139,25 | 141,45 | 0,93% | - |
| 21.07.2025 | 139,25 | 140,15 | 139,25 | 140,15 | 0,18% | - |
| 18.07.2025 | 139,25 | 139,90 | 139,25 | 139,90 | -0,29% | - |
| 17.07.2025 | 137,75 | 140,30 | 137,75 | 140,30 | 0,43% | - |
| 16.07.2025 | 137,60 | 139,70 | 137,60 | 139,70 | -0,92% | - |
| 15.07.2025 | 141,10 | 141,10 | 141,00 | 141,00 | -0,56% | - |
| 14.07.2025 | 142,10 | 142,10 | 141,80 | 141,80 | -1,73% | - |
| 11.07.2025 | 145,15 | 145,15 | 144,30 | 144,30 | -0,62% | - |
| 10.07.2025 | 142,10 | 145,20 | 142,10 | 145,20 | 0,87% | - |
| 09.07.2025 | 141,60 | 143,95 | 141,60 | 143,95 | 2,67% | - |
| 08.07.2025 | 139,20 | 140,20 | 139,20 | 140,20 | -2,61% | - |
| 07.07.2025 | 143,95 | 143,95 | 143,95 | 143,95 | 0,00% | - |
| 04.07.2025 | 143,95 | 143,95 | 143,95 | 143,95 | -0,45% | - |
| 03.07.2025 | 142,00 | 144,60 | 142,00 | 144,60 | 1,19% | 50,00 |
| 02.07.2025 | 146,20 | 148,00 | 142,90 | 142,90 | 4,42% | 779,00 |
| 01.07.2025 | 136,85 | 136,85 | 136,85 | 136,85 | -1,08% | - |
| 30.06.2025 | 139,35 | 139,35 | 138,35 | 138,35 | -0,07% | - |
| 27.06.2025 | 137,35 | 138,45 | 137,35 | 138,45 | 1,10% | - |
| 26.06.2025 | 136,90 | 136,95 | 136,90 | 136,95 | -0,69% | - |
| 25.06.2025 | 138,80 | 138,80 | 137,90 | 137,90 | -1,32% | - |
| 24.06.2025 | 141,00 | 141,00 | 139,75 | 139,75 | 2,76% | 5,00 |
| 23.06.2025 | 135,00 | 136,00 | 134,80 | 136,00 | 1,34% | 159,00 |
| 20.06.2025 | 134,20 | 134,20 | 134,20 | 134,20 | -0,74% | - |
| 19.06.2025 | 135,20 | 135,20 | 135,20 | 135,20 | -0,26% | - |
| 18.06.2025 | 135,55 | 135,55 | 135,55 | 135,55 | -0,73% | - |
| 17.06.2025 | 136,55 | 136,55 | 136,55 | 136,55 | -1,09% | - |
| 16.06.2025 | 138,05 | 138,05 | 138,05 | 138,05 | 0,80% | - |
| 13.06.2025 | 136,95 | 136,95 | 136,95 | 136,95 | -2,25% | - |
| 12.06.2025 | 140,10 | 140,10 | 140,10 | 140,10 | -1,13% | - |
| 11.06.2025 | 145,85 | 145,85 | 141,70 | 141,70 | 0,32% | 1,00 |
| 10.06.2025 | 141,25 | 141,25 | 141,25 | 141,25 | 0,82% | - |
| 09.06.2025 | 140,10 | 140,10 | 140,10 | 140,10 | 0,47% | 21,00 |
| 06.06.2025 | 139,45 | 139,45 | 139,45 | 139,45 | -0,92% | - |
| 05.06.2025 | 140,75 | 140,75 | 140,75 | 140,75 | -1,12% | - |
| 04.06.2025 | 142,35 | 142,35 | 142,35 | 142,35 | 2,56% | - |
| 03.06.2025 | 138,80 | 138,80 | 138,80 | 138,80 | -1,28% | - |
| 02.06.2025 | 139,15 | 140,70 | 139,15 | 140,60 | -1,33% | 500,00 |
| 30.05.2025 | 142,50 | 142,50 | 142,50 | 142,50 | -0,59% | - |
| 29.05.2025 | 144,60 | 144,60 | 143,35 | 143,35 | -1,38% | - |
| 28.05.2025 | 144,20 | 145,35 | 144,20 | 145,35 | 2,40% | - |
| 27.05.2025 | 141,90 | 141,95 | 141,90 | 141,95 | -0,32% | - |
| 26.05.2025 | 142,40 | 142,40 | 142,40 | 142,40 | 0,21% | - |
| 23.05.2025 | 143,65 | 143,65 | 142,10 | 142,10 | -1,63% | - |
| 22.05.2025 | 144,15 | 144,45 | 144,15 | 144,45 | -2,33% | - |
| 21.05.2025 | 147,85 | 147,90 | 147,85 | 147,90 | -2,63% | - |
| 20.05.2025 | 150,85 | 151,90 | 150,85 | 151,90 | 1,17% | - |
| 19.05.2025 | 151,60 | 151,60 | 150,15 | 150,15 | -0,46% | - |
| 16.05.2025 | 150,65 | 150,85 | 150,65 | 150,85 | -0,43% | - |
| 15.05.2025 | 151,85 | 152,70 | 151,50 | 151,50 | -2,07% | 36,00 |