384,500€
0,03%
Echtzeit-Aktienkurs Old Dominion Freight Line Inc.
Bid:
Ask:
Aktienkurse zur Old Dominion Freight Line Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
18.03.2024 | 385,40 | 385,40 | 385,40 | 385,40 | -0,16% | 9,00 |
15.03.2024 | 387,40 | 392,80 | 386,00 | 386,00 | -1,88% | 33,00 |
14.03.2024 | 395,40 | 400,80 | 390,40 | 393,40 | -2,19% | 88,00 |
13.03.2024 | 406,20 | 406,60 | 402,20 | 402,20 | -0,20% | 140,00 |
12.03.2024 | 398,40 | 405,80 | 393,00 | 403,00 | 1,77% | 32,00 |
11.03.2024 | 393,20 | 396,00 | 388,00 | 396,00 | 0,87% | 50,00 |
08.03.2024 | 407,40 | 407,40 | 392,60 | 392,60 | -3,77% | 4,00 |
07.03.2024 | 400,60 | 408,00 | 396,60 | 408,00 | 2,41% | 113,00 |
06.03.2024 | 398,80 | 399,40 | 388,80 | 398,40 | 0,50% | 46,00 |
05.03.2024 | 407,80 | 413,00 | 394,20 | 396,40 | -4,07% | 85,00 |
04.03.2024 | 409,80 | 416,20 | 409,60 | 413,20 | 0,93% | 70,00 |
01.03.2024 | 407,20 | 412,40 | 407,20 | 409,40 | 0,49% | 61,00 |
29.02.2024 | 401,00 | 407,40 | 399,20 | 407,40 | 2,36% | 23,00 |
28.02.2024 | 404,20 | 404,20 | 398,00 | 398,00 | -1,87% | 48,00 |
27.02.2024 | 413,40 | 413,40 | 404,20 | 405,60 | -1,17% | 133,00 |
26.02.2024 | 408,20 | 411,20 | 407,60 | 410,40 | 1,18% | 146,00 |
23.02.2024 | 406,20 | 410,20 | 405,60 | 405,60 | 1,15% | 95,00 |
22.02.2024 | 395,40 | 401,00 | 395,40 | 401,00 | 3,19% | 82,00 |
21.02.2024 | 390,20 | 390,20 | 386,00 | 388,60 | 0,52% | 29,00 |
20.02.2024 | 393,40 | 393,40 | 381,60 | 386,60 | -2,23% | 28,00 |
19.02.2024 | 395,40 | 396,20 | 390,20 | 395,40 | -1,69% | 47,00 |
16.02.2024 | 400,20 | 402,20 | 400,20 | 402,20 | 1,11% | 12,00 |
15.02.2024 | 399,80 | 405,60 | 396,20 | 397,80 | -1,29% | 40,00 |
14.02.2024 | 399,80 | 403,00 | 399,80 | 403,00 | 2,44% | 75,00 |
13.02.2024 | 395,80 | 401,20 | 393,20 | 393,40 | -1,21% | 132,00 |
12.02.2024 | 401,00 | 402,00 | 398,20 | 398,20 | -1,87% | 156,00 |
09.02.2024 | 407,40 | 407,40 | 400,00 | 405,80 | 0,50% | 63,00 |
08.02.2024 | 403,60 | 403,80 | 398,20 | 403,80 | -0,44% | 20,00 |
07.02.2024 | 397,80 | 415,00 | 392,80 | 405,60 | 2,01% | 116,00 |
06.02.2024 | 387,60 | 397,60 | 382,40 | 397,60 | 2,95% | 62,00 |
05.02.2024 | 376,20 | 386,20 | 376,20 | 386,20 | 1,95% | 74,00 |
02.02.2024 | 357,80 | 378,80 | 355,40 | 378,80 | 4,81% | 206,00 |
01.02.2024 | 364,80 | 365,40 | 351,80 | 361,40 | -2,90% | 102,00 |
31.01.2024 | 368,00 | 373,40 | 356,60 | 372,20 | 1,97% | 67,00 |
30.01.2024 | 364,80 | 365,00 | 360,20 | 365,00 | -0,27% | 6,00 |
29.01.2024 | 363,60 | 366,20 | 362,00 | 366,00 | 1,27% | 97,00 |
26.01.2024 | 365,40 | 367,20 | 358,80 | 361,40 | -0,61% | 106,00 |
25.01.2024 | 358,00 | 367,40 | 356,80 | 363,60 | -0,27% | 106,00 |
24.01.2024 | 364,20 | 364,60 | 364,20 | 364,60 | 0,16% | 6,00 |
23.01.2024 | 370,00 | 372,80 | 364,00 | 364,00 | -0,66% | 71,00 |
22.01.2024 | 354,00 | 368,00 | 354,00 | 366,40 | 2,92% | 98,00 |
19.01.2024 | 354,20 | 356,60 | 349,40 | 356,00 | 1,77% | 65,00 |
18.01.2024 | 348,40 | 349,80 | 348,40 | 349,80 | 0,98% | 123,00 |
17.01.2024 | 353,60 | 353,60 | 346,00 | 346,40 | -1,25% | 70,00 |
16.01.2024 | 352,20 | 356,80 | 350,80 | 350,80 | -1,35% | 96,00 |
15.01.2024 | 352,80 | 355,80 | 351,40 | 355,60 | 0,85% | 123,00 |
12.01.2024 | 352,20 | 353,40 | 351,60 | 352,60 | -0,51% | 27,00 |
11.01.2024 | 354,80 | 359,40 | 351,00 | 354,40 | 0,57% | 45,00 |
10.01.2024 | 359,00 | 359,20 | 351,00 | 352,40 | -0,79% | 35,00 |
09.01.2024 | 359,60 | 363,40 | 355,20 | 355,20 | -0,50% | 108,00 |
08.01.2024 | 351,40 | 358,00 | 351,20 | 357,00 | 1,88% | 64,00 |
05.01.2024 | 354,00 | 357,60 | 350,40 | 350,40 | -1,35% | 20,00 |
04.01.2024 | 350,00 | 356,40 | 349,00 | 355,20 | -0,78% | 110,00 |
03.01.2024 | 360,60 | 365,40 | 352,80 | 358,00 | -1,21% | 82,00 |
02.01.2024 | 369,40 | 372,00 | 361,80 | 362,40 | -1,68% | 193,00 |
29.12.2023 | 374,80 | 374,80 | 368,60 | 368,60 | -0,43% | 52,00 |
28.12.2023 | 370,20 | 374,60 | 369,20 | 370,20 | -0,75% | 52,00 |
27.12.2023 | 374,60 | 379,60 | 372,00 | 373,00 | -0,48% | 85,00 |
22.12.2023 | 373,60 | 375,80 | 373,60 | 374,80 | 1,08% | 28,00 |
21.12.2023 | 366,20 | 371,00 | 366,20 | 370,80 | -0,38% | 63,00 |
20.12.2023 | 365,40 | 377,60 | 365,40 | 372,20 | 1,58% | 132,00 |
19.12.2023 | 361,80 | 366,80 | 360,80 | 366,40 | 0,60% | 69,00 |
18.12.2023 | 358,80 | 365,20 | 358,80 | 364,20 | 1,28% | 21,00 |
15.12.2023 | 351,80 | 360,40 | 347,00 | 359,60 | 3,63% | 24,00 |
14.12.2023 | 351,20 | 357,00 | 347,00 | 347,00 | -1,42% | 148,00 |
13.12.2023 | 351,60 | 355,60 | 349,00 | 352,00 | -0,28% | 720,00 |
12.12.2023 | 354,40 | 354,40 | 350,00 | 353,00 | 0,11% | 74,00 |
11.12.2023 | 340,80 | 356,20 | 340,80 | 352,60 | 1,15% | 89,00 |
08.12.2023 | 348,40 | 352,00 | 347,80 | 348,60 | 1,34% | 127,00 |
07.12.2023 | 344,40 | 347,80 | 341,80 | 344,00 | -1,32% | 66,00 |
06.12.2023 | 364,20 | 368,80 | 344,20 | 348,60 | -5,48% | 187,00 |
05.12.2023 | 370,00 | 370,00 | 368,80 | 368,80 | -0,70% | 42,00 |
04.12.2023 | 375,00 | 375,60 | 370,20 | 371,40 | -0,48% | 58,00 |
01.12.2023 | 360,60 | 373,20 | 355,00 | 373,20 | 7,18% | 78,00 |
30.11.2023 | 350,60 | 353,80 | 348,00 | 348,20 | -0,51% | 98,00 |
29.11.2023 | 356,00 | 356,20 | 350,00 | 350,00 | -0,11% | 95,00 |
28.11.2023 | 366,60 | 370,00 | 350,40 | 350,40 | -3,84% | 205,00 |
27.11.2023 | 363,20 | 364,60 | 360,00 | 364,40 | -1,62% | 31,00 |
24.11.2023 | 373,00 | 373,00 | 368,80 | 370,40 | -0,70% | 26,00 |
23.11.2023 | 371,80 | 373,20 | 371,80 | 373,00 | -0,64% | 57,00 |
22.11.2023 | 369,60 | 377,60 | 369,60 | 375,40 | 1,90% | 15,00 |
21.11.2023 | 369,00 | 369,00 | 364,00 | 368,40 | -0,16% | 16,00 |
20.11.2023 | 364,00 | 369,60 | 363,60 | 369,00 | 0,44% | 146,00 |
17.11.2023 | 367,40 | 367,40 | 367,40 | 367,40 | 0,33% | 8,00 |
16.11.2023 | 370,20 | 374,00 | 364,40 | 366,20 | -1,40% | 129,00 |
15.11.2023 | 374,80 | 378,00 | 371,40 | 371,40 | -0,27% | 172,00 |
14.11.2023 | 368,20 | 375,60 | 367,20 | 372,40 | 2,03% | 1.185,00 |
13.11.2023 | 365,20 | 365,20 | 362,40 | 365,00 | -0,38% | 39,00 |
10.11.2023 | 364,20 | 366,40 | 364,20 | 366,40 | 1,22% | 9,00 |
09.11.2023 | 362,60 | 364,60 | 358,20 | 362,00 | -2,06% | 55,00 |
08.11.2023 | 372,60 | 374,00 | 369,60 | 369,60 | -1,07% | 71,00 |
07.11.2023 | 369,40 | 375,40 | 368,00 | 373,60 | 2,98% | 30,00 |
06.11.2023 | 366,60 | 366,80 | 361,60 | 362,80 | -0,98% | 42,00 |
03.11.2023 | 367,40 | 367,80 | 363,20 | 366,40 | -0,43% | 82,00 |
02.11.2023 | 367,40 | 373,80 | 367,40 | 368,00 | 0,55% | 84,00 |
01.11.2023 | 356,80 | 370,00 | 356,60 | 366,00 | 2,81% | 95,00 |
31.10.2023 | 359,20 | 359,20 | 355,00 | 356,00 | 0,00% | 50,00 |
30.10.2023 | 347,80 | 356,00 | 347,80 | 356,00 | 2,95% | 35,00 |
27.10.2023 | 351,80 | 359,60 | 345,80 | 345,80 | -1,37% | 619,00 |
26.10.2023 | 352,60 | 353,80 | 346,00 | 350,60 | -0,23% | 65,00 |