139,600€
-1,93%
Echtzeit-Aktienkurs Old Dominion Freight Line
Bid:
Ask:
Aktienkurse zur Old Dominion Freight Line Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.05.2025 | 152,50 | 154,70 | 152,50 | 154,70 | -0,71% | 85,00 |
| 13.05.2025 | 157,30 | 157,30 | 155,80 | 155,80 | -0,29% | - |
| 12.05.2025 | 141,90 | 156,25 | 141,90 | 156,25 | 10,58% | 16,00 |
| 09.05.2025 | 141,80 | 141,80 | 141,30 | 141,30 | 2,47% | - |
| 08.05.2025 | 137,85 | 137,90 | 137,85 | 137,90 | 0,66% | - |
| 07.05.2025 | 134,40 | 137,00 | 134,40 | 137,00 | 1,22% | - |
| 06.05.2025 | 137,00 | 137,50 | 135,35 | 135,35 | -1,78% | 36,00 |
| 05.05.2025 | 137,95 | 137,95 | 137,80 | 137,80 | 1,17% | - |
| 02.05.2025 | 132,35 | 136,20 | 132,35 | 136,20 | 5,26% | - |
| 30.04.2025 | 130,85 | 131,20 | 129,40 | 129,40 | 0,47% | 4,00 |
| 29.04.2025 | 130,35 | 130,35 | 128,80 | 128,80 | -0,81% | - |
| 28.04.2025 | 128,70 | 129,85 | 128,70 | 129,85 | -6,95% | 57,00 |
| 25.04.2025 | 139,55 | 139,55 | 139,55 | 139,55 | 3,07% | - |
| 24.04.2025 | 133,80 | 135,40 | 133,80 | 135,40 | -2,24% | - |
| 23.04.2025 | 135,15 | 140,00 | 135,15 | 138,50 | 5,77% | 18,00 |
| 22.04.2025 | 127,95 | 130,95 | 127,95 | 130,95 | 0,42% | 4,00 |
| 17.04.2025 | 130,40 | 130,40 | 130,40 | 130,40 | -1,17% | - |
| 16.04.2025 | 133,20 | 133,20 | 131,95 | 131,95 | -1,64% | - |
| 15.04.2025 | 135,65 | 137,40 | 134,15 | 134,15 | -0,04% | 151,00 |
| 14.04.2025 | 133,65 | 134,70 | 133,65 | 134,20 | 1,02% | 20,00 |
| 11.04.2025 | 139,00 | 140,00 | 132,85 | 132,85 | -5,07% | 3,00 |
| 10.04.2025 | 150,30 | 150,30 | 139,95 | 139,95 | -6,70% | - |
| 09.04.2025 | 133,70 | 150,20 | 133,70 | 150,00 | 6,65% | 18,00 |
| 08.04.2025 | 140,30 | 140,65 | 140,30 | 140,65 | 9,03% | - |
| 07.04.2025 | 129,00 | 129,00 | 129,00 | 129,00 | -8,28% | 16,00 |
| 04.04.2025 | 139,40 | 140,65 | 135,35 | 140,65 | -2,33% | 16,00 |
| 03.04.2025 | 149,00 | 149,00 | 144,00 | 144,00 | -6,10% | 65,00 |
| 02.04.2025 | 153,95 | 153,95 | 153,35 | 153,35 | -0,94% | - |
| 01.04.2025 | 151,65 | 154,80 | 151,65 | 154,80 | 1,74% | 6,00 |
| 31.03.2025 | 150,40 | 152,15 | 150,40 | 152,15 | -1,84% | - |
| 28.03.2025 | 156,70 | 157,20 | 155,00 | 155,00 | -1,02% | 11,00 |
| 27.03.2025 | 156,35 | 156,60 | 156,35 | 156,60 | 0,84% | - |
| 26.03.2025 | 156,10 | 156,10 | 155,30 | 155,30 | -0,99% | - |
| 25.03.2025 | 156,60 | 156,85 | 156,25 | 156,85 | 0,45% | 12,00 |
| 24.03.2025 | 152,10 | 156,15 | 152,10 | 156,15 | 5,33% | - |
| 21.03.2025 | 147,80 | 149,20 | 147,80 | 148,25 | -1,23% | 11,00 |
| 20.03.2025 | 148,85 | 150,10 | 148,85 | 150,10 | 0,20% | - |
| 19.03.2025 | 147,95 | 149,80 | 147,95 | 149,80 | 1,22% | 3,00 |
| 18.03.2025 | 150,70 | 151,50 | 148,00 | 148,00 | 1,27% | 17,00 |
| 17.03.2025 | 148,10 | 148,10 | 146,15 | 146,15 | -1,98% | 20,00 |
| 14.03.2025 | 150,10 | 150,10 | 149,10 | 149,10 | -2,20% | - |
| 13.03.2025 | 150,20 | 152,45 | 150,20 | 152,45 | 0,59% | - |
| 12.03.2025 | 152,40 | 152,40 | 151,55 | 151,55 | -8,37% | - |
| 10.03.2025 | 164,15 | 165,40 | 164,15 | 165,40 | 1,47% | - |
| 07.03.2025 | 163,25 | 163,50 | 163,00 | 163,00 | 2,03% | 15,00 |
| 06.03.2025 | 162,10 | 162,10 | 159,75 | 159,75 | -1,21% | - |
| 05.03.2025 | 163,80 | 163,80 | 161,70 | 161,70 | 0,22% | - |
| 04.03.2025 | 162,95 | 162,95 | 161,35 | 161,35 | -3,03% | - |
| 03.03.2025 | 168,80 | 170,50 | 166,40 | 166,40 | -2,35% | 10,00 |
| 28.02.2025 | 167,15 | 170,40 | 167,15 | 170,40 | 1,16% | 19,00 |
| 27.02.2025 | 167,35 | 169,20 | 167,35 | 168,45 | -1,64% | 16,00 |
| 26.02.2025 | 171,25 | 171,25 | 171,25 | 171,25 | 0,15% | - |
| 25.02.2025 | 172,65 | 172,65 | 171,00 | 171,00 | -2,65% | - |
| 24.02.2025 | 172,00 | 175,65 | 172,00 | 175,65 | -0,31% | 126,00 |
| 21.02.2025 | 186,60 | 186,60 | 168,85 | 176,20 | -6,00% | 33,00 |
| 20.02.2025 | 194,70 | 195,10 | 187,45 | 187,45 | -5,42% | 135,00 |
| 19.02.2025 | 199,25 | 199,25 | 198,20 | 198,20 | 0,43% | - |
| 18.02.2025 | 196,60 | 197,35 | 196,60 | 197,35 | 0,97% | - |
| 17.02.2025 | 195,45 | 195,45 | 195,45 | 195,45 | -1,16% | - |
| 14.02.2025 | 196,20 | 197,75 | 196,20 | 197,75 | 0,89% | - |
| 13.02.2025 | 192,85 | 196,00 | 192,85 | 196,00 | 1,79% | - |
| 12.02.2025 | 197,15 | 197,15 | 192,55 | 192,55 | -1,33% | - |
| 11.02.2025 | 194,40 | 195,15 | 194,40 | 195,15 | 0,62% | 30,00 |
| 10.02.2025 | 190,40 | 193,95 | 190,40 | 193,95 | 1,12% | 34,00 |
| 07.02.2025 | 187,80 | 191,80 | 187,40 | 191,80 | 0,45% | 6,00 |
| 06.02.2025 | 186,60 | 190,95 | 186,60 | 190,95 | 2,33% | - |
| 05.02.2025 | 175,10 | 187,25 | 175,10 | 186,60 | 6,39% | 147,00 |
| 04.02.2025 | 176,05 | 176,05 | 175,40 | 175,40 | -1,71% | 30,00 |
| 03.02.2025 | 179,10 | 179,10 | 178,45 | 178,45 | -0,11% | - |
| 31.01.2025 | 178,65 | 178,65 | 178,65 | 178,65 | 0,68% | - |
| 30.01.2025 | 177,50 | 177,50 | 176,60 | 177,45 | -1,96% | 140,00 |
| 29.01.2025 | 181,20 | 181,20 | 181,00 | 181,00 | -1,76% | - |
| 28.01.2025 | 185,10 | 189,00 | 184,25 | 184,25 | 2,36% | 30,00 |
| 27.01.2025 | 181,20 | 181,20 | 180,00 | 180,00 | -0,58% | 43,00 |
| 24.01.2025 | 181,60 | 181,60 | 181,05 | 181,05 | -1,09% | - |
| 23.01.2025 | 180,45 | 183,05 | 180,45 | 183,05 | 0,27% | - |
| 22.01.2025 | 182,15 | 182,55 | 182,15 | 182,55 | 0,30% | - |
| 21.01.2025 | 181,50 | 182,60 | 181,50 | 182,00 | -0,27% | 8,00 |
| 20.01.2025 | 182,50 | 182,50 | 182,50 | 182,50 | -0,03% | - |
| 17.01.2025 | 181,95 | 182,55 | 181,95 | 182,55 | -0,65% | - |
| 16.01.2025 | 180,40 | 183,75 | 180,40 | 183,75 | 0,88% | 9,00 |
| 15.01.2025 | 178,05 | 182,15 | 178,05 | 182,15 | 2,68% | 140,00 |
| 14.01.2025 | 176,25 | 177,40 | 176,25 | 177,40 | 1,87% | - |
| 13.01.2025 | 174,00 | 174,15 | 174,00 | 174,15 | 0,58% | 24,00 |