195,250€
-1,29%
Echtzeit-Aktienkurs Old Dominion Freight Line Inc.
Bid:
Ask:
Aktienkurse zur Old Dominion Freight Line Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 197,98 | 200,93 | 195,18 | 195,20 | -1,31% | 347,00 |
| 17.04.2024 | 207,85 | 208,70 | 194,68 | 197,80 | -4,77% | 634,00 |
| 16.04.2024 | 206,85 | 208,50 | 205,10 | 207,70 | 0,34% | 199,00 |
| 15.04.2024 | 208,30 | 212,15 | 205,90 | 207,00 | -0,43% | 354,00 |
| 12.04.2024 | 205,05 | 208,30 | 203,25 | 207,90 | 1,44% | 120,00 |
| 11.04.2024 | 200,10 | 205,80 | 198,80 | 204,95 | 2,30% | 236,00 |
| 10.04.2024 | 205,10 | 207,10 | 199,23 | 200,35 | -2,20% | 274,00 |
| 09.04.2024 | 206,85 | 213,00 | 199,27 | 204,85 | -1,06% | 2.627,00 |
| 08.04.2024 | 207,10 | 211,25 | 206,85 | 207,05 | -0,10% | 1.007,00 |
| 05.04.2024 | 203,40 | 207,65 | 200,60 | 207,25 | 2,98% | 655,00 |
| 04.04.2024 | 203,00 | 207,50 | 199,88 | 201,25 | -0,81% | 1.287,00 |
| 03.04.2024 | 200,68 | 205,20 | 200,40 | 202,90 | 0,84% | 841,00 |
| 02.04.2024 | 205,00 | 205,10 | 198,85 | 201,20 | -1,28% | 455,00 |
| 28.03.2024 | 199,00 | 204,80 | 199,00 | 203,80 | 3,45% | 383,00 |
| 27.03.2024 | 197,20 | 197,60 | 196,80 | 197,00 | -1,79% | 34,00 |
| 26.03.2024 | 199,30 | 202,30 | 199,30 | 200,60 | -0,10% | 100,00 |
| 25.03.2024 | 205,30 | 205,70 | 200,00 | 200,80 | -1,52% | 124,00 |
| 22.03.2024 | 207,60 | 207,60 | 202,40 | 203,90 | -0,54% | 546,00 |
| 21.03.2024 | 199,80 | 205,00 | 199,80 | 205,00 | 6,16% | 90,00 |
| 19.03.2024 | 193,90 | 193,90 | 192,40 | 193,10 | 0,21% | 112,00 |
| 18.03.2024 | 192,70 | 192,70 | 192,70 | 192,70 | -0,16% | 18,00 |
| 15.03.2024 | 193,70 | 196,40 | 193,00 | 193,00 | -1,88% | 66,00 |
| 14.03.2024 | 197,70 | 200,40 | 195,20 | 196,70 | -2,19% | 176,00 |
| 13.03.2024 | 203,10 | 203,30 | 201,10 | 201,10 | -0,20% | 280,00 |
| 12.03.2024 | 199,20 | 202,90 | 196,50 | 201,50 | 1,77% | 64,00 |
| 11.03.2024 | 196,60 | 198,00 | 194,00 | 198,00 | 0,87% | 100,00 |
| 08.03.2024 | 203,70 | 203,70 | 196,30 | 196,30 | -3,77% | 8,00 |
| 07.03.2024 | 200,30 | 204,00 | 198,30 | 204,00 | 2,41% | 226,00 |
| 06.03.2024 | 199,40 | 199,70 | 194,40 | 199,20 | 0,50% | 92,00 |
| 05.03.2024 | 203,90 | 206,50 | 197,10 | 198,20 | -4,07% | 170,00 |
| 04.03.2024 | 204,90 | 208,10 | 204,80 | 206,60 | 0,93% | 140,00 |
| 01.03.2024 | 203,60 | 206,20 | 203,60 | 204,70 | 0,49% | 122,00 |
| 29.02.2024 | 200,50 | 203,70 | 199,60 | 203,70 | 2,36% | 46,00 |
| 28.02.2024 | 202,10 | 202,10 | 199,00 | 199,00 | -1,87% | 96,00 |
| 27.02.2024 | 206,70 | 206,70 | 202,10 | 202,80 | -1,17% | 266,00 |
| 26.02.2024 | 204,10 | 205,60 | 203,80 | 205,20 | 1,18% | 292,00 |
| 23.02.2024 | 203,10 | 205,10 | 202,80 | 202,80 | 1,15% | 190,00 |
| 22.02.2024 | 197,70 | 200,50 | 197,70 | 200,50 | 3,19% | 164,00 |
| 21.02.2024 | 195,10 | 195,10 | 193,00 | 194,30 | 0,52% | 58,00 |
| 20.02.2024 | 196,70 | 196,70 | 190,80 | 193,30 | -2,23% | 56,00 |
| 19.02.2024 | 197,70 | 198,10 | 195,10 | 197,70 | -1,69% | 94,00 |
| 16.02.2024 | 200,10 | 201,10 | 200,10 | 201,10 | 1,11% | 24,00 |
| 15.02.2024 | 199,90 | 202,80 | 198,10 | 198,90 | -1,29% | 80,00 |
| 14.02.2024 | 199,90 | 201,50 | 199,90 | 201,50 | 2,44% | 150,00 |
| 13.02.2024 | 197,90 | 200,60 | 196,60 | 196,70 | -1,21% | 264,00 |
| 12.02.2024 | 200,50 | 201,00 | 199,10 | 199,10 | -1,87% | 312,00 |
| 09.02.2024 | 203,70 | 203,70 | 200,00 | 202,90 | 0,50% | 126,00 |
| 08.02.2024 | 201,80 | 201,90 | 199,10 | 201,90 | -0,44% | 40,00 |
| 07.02.2024 | 198,90 | 207,50 | 196,40 | 202,80 | 2,01% | 232,00 |
| 06.02.2024 | 193,80 | 198,80 | 191,20 | 198,80 | 2,95% | 124,00 |
| 05.02.2024 | 188,10 | 193,10 | 188,10 | 193,10 | 1,95% | 148,00 |
| 02.02.2024 | 178,90 | 189,40 | 177,70 | 189,40 | 4,81% | 412,00 |
| 01.02.2024 | 182,40 | 182,70 | 175,90 | 180,70 | -2,90% | 204,00 |
| 31.01.2024 | 184,00 | 186,70 | 178,30 | 186,10 | 1,97% | 134,00 |
| 30.01.2024 | 182,40 | 182,50 | 180,10 | 182,50 | -0,27% | 12,00 |
| 29.01.2024 | 181,80 | 183,10 | 181,00 | 183,00 | 1,27% | 194,00 |
| 26.01.2024 | 182,70 | 183,60 | 179,40 | 180,70 | -0,61% | 212,00 |
| 25.01.2024 | 179,00 | 183,70 | 178,40 | 181,80 | -0,27% | 212,00 |
| 24.01.2024 | 182,10 | 182,30 | 182,10 | 182,30 | 0,16% | 12,00 |
| 23.01.2024 | 185,00 | 186,40 | 182,00 | 182,00 | -0,66% | 142,00 |
| 22.01.2024 | 177,00 | 184,00 | 177,00 | 183,20 | 2,92% | 196,00 |
| 19.01.2024 | 177,10 | 178,30 | 174,70 | 178,00 | 1,77% | 130,00 |
| 18.01.2024 | 174,20 | 174,90 | 174,20 | 174,90 | 0,98% | 246,00 |
| 17.01.2024 | 176,80 | 176,80 | 173,00 | 173,20 | -1,25% | 140,00 |
| 16.01.2024 | 176,10 | 178,40 | 175,40 | 175,40 | -1,35% | 192,00 |
| 15.01.2024 | 176,40 | 177,90 | 175,70 | 177,80 | 0,85% | 246,00 |
| 12.01.2024 | 176,10 | 176,70 | 175,80 | 176,30 | -0,51% | 54,00 |
| 11.01.2024 | 177,40 | 179,70 | 175,50 | 177,20 | 0,57% | 90,00 |
| 10.01.2024 | 179,50 | 179,60 | 175,50 | 176,20 | -0,79% | 70,00 |
| 09.01.2024 | 179,80 | 181,70 | 177,60 | 177,60 | -0,50% | 216,00 |
| 08.01.2024 | 175,70 | 179,00 | 175,60 | 178,50 | 1,88% | 128,00 |
| 05.01.2024 | 177,00 | 178,80 | 175,20 | 175,20 | -1,35% | 40,00 |
| 04.01.2024 | 175,00 | 178,20 | 174,50 | 177,60 | -0,78% | 220,00 |
| 03.01.2024 | 180,30 | 182,70 | 176,40 | 179,00 | -1,21% | 164,00 |
| 02.01.2024 | 184,70 | 186,00 | 180,90 | 181,20 | -1,68% | 386,00 |
| 29.12.2023 | 187,40 | 187,40 | 184,30 | 184,30 | -0,43% | 104,00 |
| 28.12.2023 | 185,10 | 187,30 | 184,60 | 185,10 | -0,75% | 104,00 |
| 27.12.2023 | 187,30 | 189,80 | 186,00 | 186,50 | -0,48% | 170,00 |
| 22.12.2023 | 186,80 | 187,90 | 186,80 | 187,40 | 1,08% | 56,00 |
| 21.12.2023 | 183,10 | 185,50 | 183,10 | 185,40 | -0,38% | 126,00 |
| 20.12.2023 | 182,70 | 188,80 | 182,70 | 186,10 | 1,58% | 264,00 |
| 19.12.2023 | 180,90 | 183,40 | 180,40 | 183,20 | 0,60% | 138,00 |
| 18.12.2023 | 179,40 | 182,60 | 179,40 | 182,10 | 1,28% | 42,00 |
| 15.12.2023 | 175,90 | 180,20 | 173,50 | 179,80 | 3,63% | 48,00 |
| 14.12.2023 | 175,60 | 178,50 | 173,50 | 173,50 | -1,42% | 296,00 |
| 13.12.2023 | 175,80 | 177,80 | 174,50 | 176,00 | -0,28% | 1.440,00 |
| 12.12.2023 | 177,20 | 177,20 | 175,00 | 176,50 | 0,11% | 148,00 |
| 11.12.2023 | 170,40 | 178,10 | 170,40 | 176,30 | 1,15% | 178,00 |
| 08.12.2023 | 174,20 | 176,00 | 173,90 | 174,30 | 1,34% | 254,00 |
| 07.12.2023 | 172,20 | 173,90 | 170,90 | 172,00 | -1,32% | 132,00 |
| 06.12.2023 | 182,10 | 184,40 | 172,10 | 174,30 | -5,48% | 374,00 |
| 05.12.2023 | 185,00 | 185,00 | 184,40 | 184,40 | -0,70% | 84,00 |
| 04.12.2023 | 187,50 | 187,80 | 185,10 | 185,70 | -0,48% | 116,00 |
| 01.12.2023 | 180,30 | 186,60 | 177,50 | 186,60 | 7,18% | 156,00 |
| 30.11.2023 | 175,30 | 176,90 | 174,00 | 174,10 | -0,51% | 196,00 |
| 29.11.2023 | 178,00 | 178,10 | 175,00 | 175,00 | -0,11% | 190,00 |
| 28.11.2023 | 183,30 | 185,00 | 175,20 | 175,20 | -3,84% | 410,00 |
| 27.11.2023 | 181,60 | 182,30 | 180,00 | 182,20 | -1,62% | 62,00 |
| 24.11.2023 | 186,50 | 186,50 | 184,40 | 185,20 | -0,70% | 52,00 |
| 23.11.2023 | 185,90 | 186,60 | 185,90 | 186,50 | -0,64% | 114,00 |