385,600€
-1,23%
Echtzeit-Aktienkurs Old Dominion Freight Line
Bid:
Ask:
Aktienkurse zur Old Dominion Freight Line Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
18.03.2024 | 386,40 | 389,20 | 385,60 | 385,60 | -0,72% | 26,00 |
15.03.2024 | 388,40 | 388,40 | 388,40 | 388,40 | -1,92% | - |
14.03.2024 | 396,00 | 396,00 | 396,00 | 396,00 | 0,10% | - |
13.03.2024 | 401,60 | 403,20 | 395,60 | 395,60 | -2,08% | - |
12.03.2024 | 394,60 | 405,40 | 393,00 | 404,00 | 2,33% | 12,00 |
11.03.2024 | 388,80 | 394,80 | 387,60 | 394,80 | -1,79% | - |
08.03.2024 | 402,00 | 402,00 | 402,00 | 402,00 | 1,46% | - |
07.03.2024 | 396,20 | 396,20 | 396,20 | 396,20 | 0,61% | - |
06.03.2024 | 393,80 | 393,80 | 393,80 | 393,80 | -3,24% | - |
05.03.2024 | 407,00 | 407,00 | 407,00 | 407,00 | -0,78% | - |
04.03.2024 | 406,80 | 415,20 | 406,80 | 410,20 | 0,69% | 5,00 |
01.03.2024 | 407,80 | 407,80 | 407,40 | 407,40 | 2,57% | - |
29.02.2024 | 397,20 | 397,20 | 397,20 | 397,20 | -0,65% | - |
28.02.2024 | 404,80 | 404,80 | 399,80 | 399,80 | -1,96% | - |
27.02.2024 | 408,20 | 408,20 | 407,80 | 407,80 | 1,29% | - |
26.02.2024 | 403,20 | 403,20 | 402,60 | 402,60 | -1,71% | - |
23.02.2024 | 401,40 | 409,60 | 401,40 | 409,60 | 5,35% | 10,00 |
22.02.2024 | 388,80 | 388,80 | 388,80 | 388,80 | 1,04% | - |
21.02.2024 | 384,80 | 384,80 | 384,80 | 384,80 | -0,16% | - |
20.02.2024 | 390,00 | 390,00 | 382,80 | 385,40 | -1,33% | 5,00 |
19.02.2024 | 390,60 | 390,60 | 390,60 | 390,60 | -1,91% | - |
16.02.2024 | 398,20 | 398,20 | 398,20 | 398,20 | -0,45% | - |
15.02.2024 | 400,00 | 400,00 | 400,00 | 400,00 | 1,63% | - |
14.02.2024 | 393,60 | 393,60 | 393,60 | 393,60 | -0,56% | - |
13.02.2024 | 395,80 | 395,80 | 395,80 | 395,80 | -0,75% | - |
12.02.2024 | 401,00 | 401,00 | 398,20 | 398,80 | -1,04% | 13,00 |
09.02.2024 | 401,40 | 403,00 | 401,40 | 403,00 | 0,10% | - |
08.02.2024 | 398,80 | 402,60 | 398,80 | 402,60 | -0,59% | - |
07.02.2024 | 393,00 | 405,00 | 391,80 | 405,00 | 4,92% | - |
06.02.2024 | 386,00 | 386,00 | 386,00 | 386,00 | 2,50% | - |
05.02.2024 | 376,60 | 381,40 | 376,60 | 376,60 | 4,84% | 4,00 |
02.02.2024 | 359,40 | 359,40 | 355,40 | 359,20 | -0,06% | 5,00 |
01.02.2024 | 360,40 | 365,00 | 359,40 | 359,40 | -3,18% | 7,00 |
31.01.2024 | 363,20 | 371,20 | 363,20 | 371,20 | 2,15% | - |
30.01.2024 | 365,00 | 365,00 | 360,20 | 363,40 | 0,33% | - |
29.01.2024 | 359,80 | 362,20 | 359,80 | 362,20 | 0,17% | - |
26.01.2024 | 361,60 | 361,60 | 361,60 | 361,60 | -0,82% | - |
25.01.2024 | 358,40 | 364,60 | 357,60 | 364,60 | 1,45% | 4,00 |
24.01.2024 | 361,20 | 361,20 | 359,40 | 359,40 | 1,58% | 15,00 |
23.01.2024 | 353,80 | 353,80 | 353,80 | 353,80 | 0,11% | - |
22.01.2024 | 353,40 | 353,40 | 353,40 | 353,40 | 0,45% | - |
19.01.2024 | 349,60 | 351,80 | 349,60 | 351,80 | 0,11% | - |
18.01.2024 | 344,60 | 352,40 | 344,20 | 351,40 | 1,33% | 1,00 |
17.01.2024 | 349,00 | 349,00 | 345,80 | 346,80 | -1,70% | 20,00 |
16.01.2024 | 352,80 | 352,80 | 352,80 | 352,80 | -0,68% | - |
15.01.2024 | 353,00 | 355,20 | 352,80 | 355,20 | 0,91% | 5,00 |
12.01.2024 | 352,00 | 352,00 | 352,00 | 352,00 | -0,73% | - |
11.01.2024 | 354,60 | 354,60 | 354,60 | 354,60 | 0,80% | - |
10.01.2024 | 355,20 | 355,20 | 351,80 | 351,80 | -0,90% | - |
09.01.2024 | 355,00 | 355,00 | 355,00 | 355,00 | 0,00% | - |
08.01.2024 | 348,00 | 355,00 | 348,00 | 355,00 | 0,28% | - |
05.01.2024 | 354,00 | 354,00 | 354,00 | 354,00 | 1,14% | - |
04.01.2024 | 350,00 | 350,00 | 350,00 | 350,00 | -2,94% | - |
03.01.2024 | 360,60 | 360,60 | 360,60 | 360,60 | -1,31% | - |
02.01.2024 | 365,40 | 365,40 | 365,40 | 365,40 | -1,03% | - |
29.12.2023 | 369,20 | 369,20 | 369,20 | 369,20 | -1,18% | - |
27.12.2023 | 373,60 | 373,60 | 373,60 | 373,60 | 0,00% | - |
22.12.2023 | 369,20 | 373,60 | 369,20 | 373,60 | 1,19% | - |
21.12.2023 | 365,60 | 369,20 | 365,60 | 369,20 | -0,65% | 3,00 |
20.12.2023 | 363,80 | 371,60 | 363,80 | 371,60 | 2,77% | 3,00 |
19.12.2023 | 357,80 | 361,60 | 357,80 | 361,60 | 0,28% | 4,00 |
18.12.2023 | 358,00 | 360,60 | 358,00 | 360,60 | 3,92% | - |
15.12.2023 | 347,00 | 347,00 | 347,00 | 347,00 | 0,00% | - |
14.12.2023 | 350,60 | 351,20 | 347,00 | 347,00 | -1,42% | 3,00 |
13.12.2023 | 352,00 | 352,00 | 352,00 | 352,00 | 0,86% | - |
12.12.2023 | 349,00 | 349,00 | 349,00 | 349,00 | -0,96% | - |
11.12.2023 | 341,20 | 353,80 | 340,80 | 352,40 | 2,38% | 40,00 |
08.12.2023 | 345,80 | 349,20 | 344,20 | 344,20 | -0,06% | 10,00 |
07.12.2023 | 344,40 | 344,40 | 344,40 | 344,40 | -5,44% | - |
06.12.2023 | 364,60 | 364,60 | 364,20 | 364,20 | -2,67% | - |
05.12.2023 | 369,60 | 374,20 | 369,60 | 374,20 | 0,59% | 50,00 |
04.12.2023 | 370,00 | 374,80 | 370,00 | 372,00 | 4,73% | 4,00 |
01.12.2023 | 355,20 | 355,20 | 355,20 | 355,20 | 1,54% | - |
30.11.2023 | 349,80 | 349,80 | 349,80 | 349,80 | 0,11% | - |
29.11.2023 | 350,60 | 356,40 | 349,40 | 349,40 | 0,34% | 50,00 |
28.11.2023 | 366,60 | 366,80 | 348,20 | 348,20 | -4,92% | 20,00 |
27.11.2023 | 366,20 | 366,20 | 366,20 | 366,20 | -1,19% | - |
24.11.2023 | 368,80 | 370,60 | 368,60 | 370,60 | 0,60% | - |
23.11.2023 | 368,20 | 368,40 | 368,20 | 368,40 | -1,71% | - |
22.11.2023 | 369,40 | 374,80 | 369,40 | 374,80 | 2,68% | - |
21.11.2023 | 365,00 | 365,00 | 365,00 | 365,00 | -0,65% | - |
20.11.2023 | 364,00 | 367,40 | 364,00 | 367,40 | 0,49% | 3,00 |
17.11.2023 | 365,00 | 368,40 | 364,80 | 365,60 | -1,30% | 4,00 |
16.11.2023 | 370,40 | 370,40 | 370,40 | 370,40 | -0,70% | - |
15.11.2023 | 371,20 | 377,20 | 371,20 | 373,00 | -0,11% | 17,00 |
14.11.2023 | 363,40 | 375,20 | 363,40 | 373,40 | 2,58% | 138,00 |
13.11.2023 | 364,40 | 364,80 | 361,80 | 364,00 | 1,39% | - |
10.11.2023 | 359,00 | 359,00 | 359,00 | 359,00 | -0,83% | - |
09.11.2023 | 362,00 | 362,00 | 362,00 | 362,00 | -1,95% | - |
08.11.2023 | 369,20 | 369,20 | 369,20 | 369,20 | 1,10% | - |
07.11.2023 | 365,20 | 365,20 | 365,20 | 365,20 | 0,88% | - |
06.11.2023 | 363,60 | 367,60 | 362,00 | 362,00 | -0,88% | 20,00 |
03.11.2023 | 365,20 | 365,20 | 365,20 | 365,20 | -0,54% | - |
02.11.2023 | 367,20 | 367,20 | 367,20 | 367,20 | 3,67% | - |
01.11.2023 | 354,40 | 354,40 | 353,60 | 354,20 | -0,34% | - |
31.10.2023 | 355,40 | 358,80 | 353,20 | 355,40 | 2,24% | 9,00 |
30.10.2023 | 347,60 | 347,60 | 347,60 | 347,60 | 0,06% | - |
27.10.2023 | 349,20 | 349,20 | 347,40 | 347,40 | -0,17% | - |
26.10.2023 | 348,00 | 348,00 | 348,00 | 348,00 | -3,87% | - |
25.10.2023 | 362,00 | 362,00 | 362,00 | 362,00 | -0,49% | - |