198,750€
0,35%
Echtzeit-Aktienkurs Old Dominion Freight Line Inc.
Bid:
Ask:
Aktienkurse zur Old Dominion Freight Line Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 198,55 | 198,80 | 198,55 | 198,77 | 0,03% | - |
| 22.04.2024 | 199,18 | 202,90 | 195,27 | 198,73 | -0,08% | - |
| 19.04.2024 | 194,27 | 200,20 | 193,15 | 198,88 | 1,84% | - |
| 18.04.2024 | 197,98 | 201,13 | 195,23 | 195,27 | -1,18% | - |
| 17.04.2024 | 207,85 | 208,05 | 193,83 | 197,60 | -4,82% | 60,00 |
| 16.04.2024 | 206,90 | 209,45 | 204,10 | 207,60 | 0,27% | - |
| 15.04.2024 | 208,30 | 212,85 | 205,00 | 207,05 | -0,46% | - |
| 12.04.2024 | 205,05 | 209,20 | 203,05 | 208,00 | 2,51% | - |
| 11.04.2024 | 200,10 | 206,80 | 198,30 | 202,90 | 1,42% | - |
| 10.04.2024 | 205,10 | 206,50 | 198,33 | 200,05 | -2,46% | 222,00 |
| 09.04.2024 | 206,85 | 212,00 | 198,45 | 205,10 | -0,92% | 225,00 |
| 08.04.2024 | 207,00 | 211,25 | 205,90 | 207,00 | -0,12% | - |
| 05.04.2024 | 200,80 | 208,60 | 200,80 | 207,25 | 3,01% | 80,00 |
| 04.04.2024 | 202,95 | 207,65 | 199,02 | 201,20 | -0,81% | 169,00 |
| 03.04.2024 | 200,68 | 206,20 | 199,13 | 202,85 | 0,80% | 130,00 |
| 02.04.2024 | 203,60 | 204,70 | 198,08 | 201,25 | -0,76% | - |
| 28.03.2024 | 392,00 | 392,00 | 202,80 | 202,80 | 1,76% | 4,00 |
| 27.03.2024 | 199,30 | 199,30 | 199,30 | 199,30 | -0,15% | - |
| 26.03.2024 | 199,60 | 199,60 | 199,60 | 199,60 | -1,63% | - |
| 25.03.2024 | 204,70 | 204,70 | 202,30 | 202,90 | -0,29% | 2,00 |
| 22.03.2024 | 204,90 | 205,50 | 202,50 | 203,50 | 4,90% | - |
| 20.03.2024 | 194,00 | 194,00 | 194,00 | 194,00 | -0,51% | - |
| 19.03.2024 | 191,40 | 195,00 | 191,20 | 195,00 | 1,14% | 128,00 |
| 18.03.2024 | 193,20 | 194,60 | 192,80 | 192,80 | -0,72% | 52,00 |
| 15.03.2024 | 194,20 | 194,20 | 194,20 | 194,20 | -1,92% | - |
| 14.03.2024 | 198,00 | 198,00 | 198,00 | 198,00 | 0,10% | - |
| 13.03.2024 | 200,80 | 201,60 | 197,80 | 197,80 | -2,08% | - |
| 12.03.2024 | 197,30 | 202,70 | 196,50 | 202,00 | 2,33% | 24,00 |
| 11.03.2024 | 194,40 | 197,40 | 193,80 | 197,40 | -1,79% | - |
| 08.03.2024 | 201,00 | 201,00 | 201,00 | 201,00 | 1,46% | - |
| 07.03.2024 | 198,10 | 198,10 | 198,10 | 198,10 | 0,61% | - |
| 06.03.2024 | 196,90 | 196,90 | 196,90 | 196,90 | -3,24% | - |
| 05.03.2024 | 203,50 | 203,50 | 203,50 | 203,50 | -0,78% | - |
| 04.03.2024 | 203,40 | 207,60 | 203,40 | 205,10 | 0,69% | 10,00 |
| 01.03.2024 | 203,90 | 203,90 | 203,70 | 203,70 | 2,57% | - |
| 29.02.2024 | 198,60 | 198,60 | 198,60 | 198,60 | -0,65% | - |
| 28.02.2024 | 202,40 | 202,40 | 199,90 | 199,90 | -1,96% | - |
| 27.02.2024 | 204,10 | 204,10 | 203,90 | 203,90 | 1,29% | - |
| 26.02.2024 | 201,60 | 201,60 | 201,30 | 201,30 | -1,71% | - |
| 23.02.2024 | 200,70 | 204,80 | 200,70 | 204,80 | 5,35% | 20,00 |
| 22.02.2024 | 194,40 | 194,40 | 194,40 | 194,40 | 1,04% | - |
| 21.02.2024 | 192,40 | 192,40 | 192,40 | 192,40 | -0,16% | - |
| 20.02.2024 | 195,00 | 195,00 | 191,40 | 192,70 | -1,33% | 10,00 |
| 19.02.2024 | 195,30 | 195,30 | 195,30 | 195,30 | -1,91% | - |
| 16.02.2024 | 199,10 | 199,10 | 199,10 | 199,10 | -0,45% | - |
| 15.02.2024 | 200,00 | 200,00 | 200,00 | 200,00 | 1,63% | - |
| 14.02.2024 | 196,80 | 196,80 | 196,80 | 196,80 | -0,56% | - |
| 13.02.2024 | 197,90 | 197,90 | 197,90 | 197,90 | -0,75% | - |
| 12.02.2024 | 200,50 | 200,50 | 199,10 | 199,40 | -1,04% | 21,00 |
| 09.02.2024 | 200,70 | 201,50 | 200,70 | 201,50 | 0,10% | - |
| 08.02.2024 | 199,40 | 201,30 | 199,40 | 201,30 | -0,59% | - |
| 07.02.2024 | 196,50 | 202,50 | 195,90 | 202,50 | 4,92% | - |
| 06.02.2024 | 193,00 | 193,00 | 193,00 | 193,00 | 2,50% | - |
| 05.02.2024 | 188,30 | 190,70 | 188,30 | 188,30 | 4,84% | 8,00 |
| 02.02.2024 | 179,70 | 179,70 | 177,70 | 179,60 | -0,06% | 10,00 |
| 01.02.2024 | 180,20 | 182,50 | 179,70 | 179,70 | -3,18% | 14,00 |
| 31.01.2024 | 181,60 | 185,60 | 181,60 | 185,60 | 2,15% | - |
| 30.01.2024 | 182,50 | 182,50 | 180,10 | 181,70 | 0,33% | - |
| 29.01.2024 | 179,90 | 181,10 | 179,90 | 181,10 | 0,17% | - |
| 26.01.2024 | 180,80 | 180,80 | 180,80 | 180,80 | -0,82% | - |
| 25.01.2024 | 179,20 | 182,30 | 178,80 | 182,30 | 1,45% | 4,00 |
| 24.01.2024 | 180,60 | 180,60 | 179,70 | 179,70 | 1,58% | 30,00 |
| 23.01.2024 | 176,90 | 176,90 | 176,90 | 176,90 | 0,11% | - |
| 22.01.2024 | 176,70 | 176,70 | 176,70 | 176,70 | 0,45% | - |
| 19.01.2024 | 174,80 | 175,90 | 174,80 | 175,90 | 0,11% | - |
| 18.01.2024 | 172,30 | 176,20 | 172,10 | 175,70 | 1,33% | 2,00 |
| 17.01.2024 | 174,50 | 174,50 | 172,90 | 173,40 | -1,70% | 40,00 |
| 16.01.2024 | 176,40 | 176,40 | 176,40 | 176,40 | -0,68% | - |
| 15.01.2024 | 176,50 | 177,60 | 176,40 | 177,60 | 0,91% | 10,00 |
| 12.01.2024 | 176,00 | 176,00 | 176,00 | 176,00 | -0,73% | - |
| 11.01.2024 | 177,30 | 177,30 | 177,30 | 177,30 | 0,80% | - |
| 10.01.2024 | 177,60 | 177,60 | 175,90 | 175,90 | -0,90% | - |
| 09.01.2024 | 177,50 | 177,50 | 177,50 | 177,50 | 0,00% | - |
| 08.01.2024 | 174,00 | 177,50 | 174,00 | 177,50 | 0,28% | - |
| 05.01.2024 | 177,00 | 177,00 | 177,00 | 177,00 | 1,14% | - |
| 04.01.2024 | 175,00 | 175,00 | 175,00 | 175,00 | -2,94% | - |
| 03.01.2024 | 180,30 | 180,30 | 180,30 | 180,30 | -1,31% | - |
| 02.01.2024 | 182,70 | 182,70 | 182,70 | 182,70 | -1,03% | - |
| 29.12.2023 | 184,60 | 184,60 | 184,60 | 184,60 | -1,18% | - |
| 27.12.2023 | 186,80 | 186,80 | 186,80 | 186,80 | 0,00% | - |
| 22.12.2023 | 184,60 | 186,80 | 184,60 | 186,80 | 1,19% | - |
| 21.12.2023 | 182,80 | 184,60 | 182,80 | 184,60 | -0,65% | 6,00 |
| 20.12.2023 | 181,90 | 185,80 | 181,90 | 185,80 | 2,77% | 6,00 |
| 19.12.2023 | 178,90 | 180,80 | 178,90 | 180,80 | 0,28% | 8,00 |
| 18.12.2023 | 179,00 | 180,30 | 179,00 | 180,30 | 3,92% | - |
| 15.12.2023 | 173,50 | 173,50 | 173,50 | 173,50 | 0,00% | - |
| 14.12.2023 | 175,30 | 175,60 | 173,50 | 173,50 | -1,42% | 6,00 |
| 13.12.2023 | 176,00 | 176,00 | 176,00 | 176,00 | 0,86% | - |
| 12.12.2023 | 174,50 | 174,50 | 174,50 | 174,50 | -0,96% | - |
| 11.12.2023 | 170,60 | 176,90 | 170,40 | 176,20 | 2,38% | 80,00 |
| 08.12.2023 | 172,90 | 174,60 | 172,10 | 172,10 | -0,06% | 20,00 |
| 07.12.2023 | 172,20 | 172,20 | 172,20 | 172,20 | -5,44% | - |
| 06.12.2023 | 182,30 | 182,30 | 182,10 | 182,10 | -2,67% | - |
| 05.12.2023 | 184,80 | 187,10 | 184,80 | 187,10 | 0,59% | 100,00 |
| 04.12.2023 | 185,00 | 187,40 | 185,00 | 186,00 | 4,73% | 8,00 |
| 01.12.2023 | 177,60 | 177,60 | 177,60 | 177,60 | 1,54% | - |
| 30.11.2023 | 174,90 | 174,90 | 174,90 | 174,90 | 0,11% | - |
| 29.11.2023 | 175,30 | 178,20 | 174,70 | 174,70 | 0,34% | 100,00 |
| 28.11.2023 | 183,30 | 183,40 | 174,10 | 174,10 | -4,92% | 40,00 |
| 27.11.2023 | 183,10 | 183,10 | 183,10 | 183,10 | -1,19% | - |