168,770€
-0,77%
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 | 171,13 | 172,69 | 168,16 | 169,92 | -0,09% | - |
| 06.05.2026 | 167,44 | 170,77 | 166,74 | 170,08 | 1,14% | - |
| 05.05.2026 | 164,66 | 169,15 | 164,49 | 168,17 | 1,18% | - |
| 04.05.2026 | 175,54 | 175,87 | 165,86 | 166,21 | -8,43% | - |
| 30.04.2026 | 178,38 | 183,30 | 176,20 | 181,51 | -1,81% | - |
| 29.04.2026 | 189,87 | 199,49 | 181,79 | 184,85 | -1,34% | - |
| 28.04.2026 | 188,67 | 191,52 | 185,59 | 187,37 | 0,14% | - |
| 27.04.2026 | 187,30 | 190,61 | 186,55 | 187,11 | -0,53% | - |
| 24.04.2026 | 190,29 | 191,12 | 187,36 | 188,10 | -1,51% | - |
| 23.04.2026 | 185,89 | 193,96 | 185,86 | 190,98 | 0,79% | - |
| 22.04.2026 | 192,10 | 193,18 | 189,18 | 189,48 | -0,64% | - |
| 21.04.2026 | 190,04 | 192,75 | 189,25 | 190,71 | 1,47% | - |
| 20.04.2026 | 184,08 | 188,53 | 181,37 | 187,95 | 1,64% | - |
| 17.04.2026 | 181,93 | 185,65 | 180,56 | 184,91 | 1,95% | - |
| 16.04.2026 | 174,10 | 182,11 | 173,94 | 181,38 | 4,52% | - |
| 15.04.2026 | 178,24 | 178,85 | 173,46 | 173,53 | -2,66% | - |
| 14.04.2026 | 176,32 | 178,51 | 174,40 | 178,28 | 1,45% | - |
| 13.04.2026 | 177,37 | 178,21 | 173,82 | 175,74 | -2,41% | - |
| 10.04.2026 | 178,55 | 180,58 | 177,71 | 180,08 | 1,27% | - |
| 09.04.2026 | 177,67 | 179,87 | 176,31 | 177,83 | 0,67% | - |
| 08.04.2026 | 174,15 | 179,50 | 173,53 | 176,65 | 1,48% | - |
| 07.04.2026 | 174,66 | 177,51 | 171,57 | 174,08 | 0,10% | - |
| 02.04.2026 | 170,65 | 176,15 | 169,00 | 173,90 | 0,43% | - |
| 01.04.2026 | 169,23 | 173,55 | 168,27 | 173,15 | 4,46% | - |
| 31.03.2026 | 166,77 | 168,63 | 164,23 | 165,75 | -1,79% | - |
| 30.03.2026 | 164,25 | 169,83 | 164,15 | 168,77 | 4,28% | - |
| 27.03.2026 | 163,40 | 163,50 | 159,95 | 161,85 | -0,99% | - |
| 26.03.2026 | 162,83 | 165,85 | 161,90 | 163,48 | 0,18% | - |
| 25.03.2026 | 161,38 | 163,58 | 159,38 | 163,18 | 0,80% | - |
| 24.03.2026 | 162,02 | 164,83 | 159,38 | 161,88 | -1,11% | - |
| 23.03.2026 | 157,77 | 166,52 | 157,77 | 163,70 | 3,71% | - |
| 20.03.2026 | 158,30 | 159,25 | 156,02 | 157,85 | 1,38% | - |
| 19.03.2026 | 159,20 | 159,50 | 154,63 | 155,70 | -1,69% | - |
| 18.03.2026 | 160,95 | 161,05 | 156,13 | 158,38 | -1,02% | - |
| 17.03.2026 | 158,02 | 163,10 | 157,77 | 160,00 | 0,99% | - |
| 16.03.2026 | 158,52 | 160,13 | 156,70 | 158,43 | 1,62% | - |
| 13.03.2026 | 153,23 | 156,63 | 153,02 | 155,90 | -0,94% | - |
| 12.03.2026 | 162,58 | 162,85 | 156,55 | 157,38 | -3,15% | - |
| 11.03.2026 | 168,05 | 168,95 | 159,93 | 162,50 | -4,04% | - |
| 10.03.2026 | 169,95 | 170,70 | 165,70 | 169,35 | 3,91% | - |
| 09.03.2026 | 163,65 | 165,93 | 159,90 | 162,98 | -2,21% | - |
| 06.03.2026 | 181,65 | 182,73 | 166,38 | 166,65 | -9,05% | - |
| 05.03.2026 | 185,73 | 186,20 | 182,00 | 183,23 | -1,15% | - |
| 04.03.2026 | 178,75 | 190,48 | 178,60 | 185,35 | 4,91% | - |
| 03.03.2026 | 178,08 | 179,65 | 171,77 | 176,68 | 0,36% | - |
| 02.03.2026 | 171,30 | 178,15 | 170,10 | 176,05 | 3,13% | - |
| 27.02.2026 | 167,13 | 170,70 | 165,98 | 170,70 | 2,85% | - |
| 26.02.2026 | 161,93 | 167,10 | 161,88 | 165,98 | 1,95% | - |
| 25.02.2026 | 166,68 | 167,58 | 162,48 | 162,80 | -2,56% | - |
| 24.02.2026 | 164,88 | 168,55 | 164,00 | 167,08 | 1,24% | - |
| 23.02.2026 | 169,65 | 170,55 | 164,02 | 165,02 | -0,83% | - |
| 20.02.2026 | 166,35 | 172,10 | 164,43 | 166,40 | 0,91% | - |
| 19.02.2026 | 164,30 | 165,58 | 163,33 | 164,90 | 0,64% | - |
| 18.02.2026 | 163,50 | 164,65 | 162,65 | 163,85 | 0,44% | - |
| 17.02.2026 | 162,73 | 166,20 | 160,68 | 163,13 | -0,03% | - |
| 16.02.2026 | 163,25 | 163,52 | 162,98 | 163,18 | 0,05% | - |
| 13.02.2026 | 156,10 | 163,73 | 155,38 | 163,10 | 3,94% | - |
| 12.02.2026 | 164,35 | 167,80 | 156,27 | 156,93 | -4,91% | - |
| 11.02.2026 | 163,33 | 168,35 | 162,40 | 165,02 | 0,41% | - |
| 10.02.2026 | 164,75 | 165,52 | 161,95 | 164,35 | -0,12% | - |
| 09.02.2026 | 171,00 | 172,18 | 163,48 | 164,55 | -3,55% | - |
| 06.02.2026 | 171,38 | 173,13 | 167,90 | 170,60 | -1,50% | - |
| 05.02.2026 | 175,48 | 176,80 | 158,45 | 173,20 | 1,60% | - |
| 04.02.2026 | 160,38 | 171,75 | 155,40 | 170,48 | 6,86% | - |
| 03.02.2026 | 157,23 | 161,02 | 155,55 | 159,52 | 3,65% | - |
| 02.02.2026 | 144,00 | 154,18 | 144,00 | 153,90 | 6,49% | - |
| 30.01.2026 | 143,48 | 145,77 | 142,88 | 144,52 | -0,26% | - |
| 29.01.2026 | 144,40 | 146,80 | 143,60 | 144,90 | -0,63% | - |
| 28.01.2026 | 145,55 | 147,13 | 144,77 | 145,83 | 0,17% | - |
| 27.01.2026 | 146,63 | 148,02 | 144,77 | 145,58 | -0,41% | - |
| 26.01.2026 | 147,20 | 147,63 | 144,20 | 146,18 | -1,68% | - |
| 23.01.2026 | 151,90 | 152,02 | 148,68 | 148,68 | -2,54% | - |
| 22.01.2026 | 153,23 | 154,35 | 151,35 | 152,55 | 1,87% | - |
| 21.01.2026 | 145,35 | 150,43 | 144,43 | 149,75 | 3,38% | - |
| 20.01.2026 | 148,40 | 149,40 | 143,35 | 144,85 | -3,21% | - |
| 19.01.2026 | 149,80 | 150,58 | 149,52 | 149,65 | -1,24% | - |
| 16.01.2026 | 153,13 | 153,48 | 150,55 | 151,52 | -0,13% | - |
| 15.01.2026 | 149,08 | 151,98 | 149,00 | 151,73 | 2,33% | - |
| 14.01.2026 | 146,98 | 149,93 | 145,43 | 148,27 | 0,32% | - |
| 13.01.2026 | 148,43 | 148,73 | 146,70 | 147,80 | -0,15% | - |
| 12.01.2026 | 147,50 | 148,55 | 145,93 | 148,02 | 0,85% | - |
| 09.01.2026 | 146,85 | 149,25 | 145,08 | 146,77 | 1,31% | - |
| 08.01.2026 | 141,75 | 145,02 | 140,75 | 144,88 | 1,54% | - |
| 07.01.2026 | 144,65 | 145,93 | 141,35 | 142,68 | -0,66% | - |
| 06.01.2026 | 139,60 | 144,23 | 139,23 | 143,63 | 2,46% | - |
| 05.01.2026 | 136,35 | 141,85 | 135,48 | 140,18 | 3,09% | - |
| 02.01.2026 | 133,48 | 136,20 | 133,38 | 135,98 | 0,28% | - |
| 30.12.2025 | 135,40 | 135,70 | 133,85 | 135,60 | 0,22% | - |
| 29.12.2025 | 135,40 | 137,08 | 133,65 | 135,30 | 0,46% | - |
| 23.12.2025 | 135,20 | 135,70 | 134,55 | 134,68 | -0,57% | - |
| 22.12.2025 | 134,40 | 136,13 | 133,18 | 135,45 | 2,01% | - |
| 19.12.2025 | 135,25 | 136,83 | 131,38 | 132,77 | -1,90% | - |
| 18.12.2025 | 132,60 | 136,50 | 132,08 | 135,35 | 1,01% | - |
| 17.12.2025 | 134,05 | 135,35 | 133,15 | 134,00 | 1,06% | - |
| 16.12.2025 | 133,68 | 135,08 | 132,40 | 132,60 | -0,80% | - |
| 15.12.2025 | 135,98 | 138,55 | 132,65 | 133,68 | -2,43% | - |
| 12.12.2025 | 135,63 | 137,48 | 134,63 | 137,00 | -0,15% | - |
| 11.12.2025 | 134,02 | 137,50 | 133,02 | 137,20 | 5,21% | - |
| 10.12.2025 | 127,88 | 131,25 | 127,50 | 130,40 | 0,87% | - |
| 09.12.2025 | 130,35 | 131,63 | 128,68 | 129,27 | -2,87% | - |