416,928$
-0,43%
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 | 426,03 | 427,13 | 418,31 | 418,74 | -0,56% | 528.876,00 |
15.03.2024 | 424,89 | 428,68 | 420,27 | 421,11 | -1,28% | 1.631.812,00 |
14.03.2024 | 437,10 | 437,35 | 420,01 | 426,57 | -1,67% | 973.360,00 |
13.03.2024 | 441,84 | 443,34 | 432,97 | 433,82 | -1,63% | 429.331,00 |
12.03.2024 | 431,39 | 442,90 | 431,00 | 441,03 | 1,88% | 427.994,00 |
11.03.2024 | 430,95 | 434,35 | 427,67 | 432,88 | 1,07% | 564.396,00 |
08.03.2024 | 443,32 | 444,89 | 428,04 | 428,29 | -3,34% | 495.276,00 |
07.03.2024 | 439,97 | 446,57 | 439,58 | 443,07 | 1,75% | 539.315,00 |
06.03.2024 | 429,01 | 439,77 | 428,19 | 435,46 | 1,25% | 646.643,00 |
05.03.2024 | 442,00 | 445,93 | 424,58 | 430,08 | -3,62% | 1.050.953,00 |
04.03.2024 | 447,43 | 452,34 | 445,13 | 446,23 | 0,44% | 693.129,00 |
01.03.2024 | 443,56 | 447,37 | 438,99 | 444,28 | 0,41% | 1.063.808,00 |
29.02.2024 | 437,37 | 443,92 | 434,15 | 442,48 | 2,21% | 969.241,00 |
28.02.2024 | 435,45 | 438,52 | 431,58 | 432,90 | -1,85% | 518.493,00 |
27.02.2024 | 445,00 | 446,85 | 436,77 | 441,06 | -1,08% | 893.685,00 |
26.02.2024 | 438,65 | 447,29 | 438,03 | 445,89 | 1,29% | 888.299,00 |
23.02.2024 | 440,20 | 445,39 | 437,78 | 440,22 | 0,75% | 513.660,00 |
22.02.2024 | 429,90 | 437,46 | 428,78 | 436,93 | 2,95% | 515.028,00 |
21.02.2024 | 421,38 | 425,51 | 417,52 | 424,42 | 1,19% | 500.261,00 |
20.02.2024 | 422,38 | 423,86 | 412,27 | 419,41 | -0,95% | 629.368,00 |
16.02.2024 | 430,54 | 434,45 | 423,18 | 423,45 | -2,05% | 575.479,00 |
15.02.2024 | 434,11 | 434,92 | 425,03 | 432,33 | 0,28% | 507.943,00 |
14.02.2024 | 425,00 | 432,75 | 423,96 | 431,13 | 1,70% | 711.445,00 |
13.02.2024 | 420,43 | 428,79 | 418,83 | 423,94 | -1,20% | 941.873,00 |
12.02.2024 | 434,46 | 437,10 | 427,65 | 429,10 | -1,43% | 648.278,00 |
09.02.2024 | 437,88 | 437,88 | 428,67 | 435,33 | 0,04% | 805.097,00 |
08.02.2024 | 431,34 | 437,32 | 428,61 | 435,16 | 0,63% | 675.831,00 |
07.02.2024 | 431,00 | 448,45 | 430,57 | 432,45 | 1,62% | 1.167.127,00 |
06.02.2024 | 417,00 | 427,64 | 415,00 | 425,55 | 2,68% | 822.769,00 |
05.02.2024 | 408,60 | 415,56 | 402,78 | 414,44 | 1,41% | 886.477,00 |
02.02.2024 | 391,45 | 410,96 | 385,67 | 408,69 | 4,21% | 1.131.206,00 |
01.02.2024 | 385,57 | 393,60 | 376,17 | 392,19 | 0,30% | 1.158.611,00 |
31.01.2024 | 405,72 | 412,56 | 380,03 | 391,02 | -1,23% | 1.466.594,00 |
30.01.2024 | 392,79 | 399,62 | 392,76 | 395,87 | -0,34% | 731.903,00 |
29.01.2024 | 389,91 | 397,45 | 388,26 | 397,23 | 1,16% | 584.987,00 |
26.01.2024 | 397,61 | 399,00 | 388,92 | 392,67 | -0,70% | 450.494,00 |
25.01.2024 | 395,68 | 399,42 | 391,42 | 395,44 | 0,96% | 521.822,00 |
24.01.2024 | 398,19 | 398,42 | 391,33 | 391,68 | -0,65% | 550.895,00 |
23.01.2024 | 402,14 | 405,30 | 393,22 | 394,24 | -1,86% | 655.652,00 |
22.01.2024 | 390,45 | 401,95 | 389,95 | 401,71 | 3,74% | 865.149,00 |
19.01.2024 | 383,31 | 388,73 | 380,82 | 387,23 | 1,26% | 837.622,00 |
18.01.2024 | 379,00 | 383,91 | 377,49 | 382,40 | 1,20% | 647.368,00 |
17.01.2024 | 378,76 | 379,07 | 374,38 | 377,86 | -1,29% | 478.554,00 |
16.01.2024 | 387,28 | 388,08 | 380,25 | 382,80 | -1,56% | 467.288,00 |
12.01.2024 | 391,35 | 391,35 | 383,10 | 388,87 | 0,01% | 558.023,00 |
11.01.2024 | 392,14 | 392,82 | 383,68 | 388,84 | -0,56% | 667.472,00 |
10.01.2024 | 388,59 | 391,20 | 382,91 | 391,02 | 0,07% | 597.742,00 |
09.01.2024 | 388,91 | 394,73 | 386,03 | 390,76 | -0,50% | 530.448,00 |
08.01.2024 | 387,43 | 393,54 | 384,81 | 392,71 | 2,33% | 545.168,00 |
05.01.2024 | 389,18 | 389,31 | 382,47 | 383,77 | -1,41% | 546.926,00 |
04.01.2024 | 384,88 | 390,18 | 380,03 | 389,26 | 1,07% | 711.592,00 |
03.01.2024 | 393,42 | 393,99 | 384,21 | 385,12 | -3,17% | 888.060,00 |
02.01.2024 | 403,31 | 407,05 | 394,21 | 397,74 | -1,87% | 585.656,00 |
29.12.2023 | 410,00 | 413,10 | 403,62 | 405,33 | -1,39% | 387.501,00 |
28.12.2023 | 415,88 | 416,10 | 408,44 | 411,06 | -0,61% | 319.745,00 |
27.12.2023 | 416,81 | 418,93 | 411,22 | 413,60 | -0,58% | 341.032,00 |
26.12.2023 | 414,18 | 417,96 | 413,34 | 416,00 | 0,73% | 312.754,00 |
22.12.2023 | 412,70 | 415,37 | 408,60 | 412,97 | 0,92% | 405.514,00 |
21.12.2023 | 405,40 | 410,90 | 402,99 | 409,21 | 1,79% | 515.808,00 |
20.12.2023 | 396,59 | 415,95 | 395,14 | 402,03 | 0,24% | 813.492,00 |
19.12.2023 | 394,67 | 404,21 | 394,67 | 401,07 | 2,03% | 466.519,00 |
18.12.2023 | 397,07 | 400,01 | 389,17 | 393,08 | 0,01% | 539.647,00 |
15.12.2023 | 383,97 | 398,06 | 383,97 | 393,05 | 2,75% | 1.457.246,00 |
14.12.2023 | 386,62 | 389,73 | 380,25 | 382,52 | -0,40% | 1.097.247,00 |
13.12.2023 | 382,35 | 384,08 | 374,85 | 384,06 | 0,48% | 810.573,00 |
12.12.2023 | 380,14 | 384,67 | 378,01 | 382,24 | 0,89% | 1.041.249,00 |
11.12.2023 | 376,86 | 383,03 | 371,73 | 378,88 | 2,55% | 1.140.182,00 |
08.12.2023 | 373,80 | 380,54 | 369,02 | 369,45 | -1,48% | 1.032.999,00 |
07.12.2023 | 373,11 | 375,61 | 367,05 | 374,99 | 0,56% | 1.105.843,00 |
06.12.2023 | 394,91 | 396,48 | 370,51 | 372,89 | -5,55% | 1.174.495,00 |
05.12.2023 | 400,24 | 403,32 | 394,28 | 394,79 | -2,26% | 777.108,00 |
04.12.2023 | 402,95 | 407,22 | 398,39 | 403,90 | -0,45% | 538.724,00 |
01.12.2023 | 388,05 | 407,86 | 386,22 | 405,74 | 4,29% | 818.933,00 |
30.11.2023 | 384,27 | 389,77 | 376,89 | 389,06 | 1,34% | 1.292.615,00 |
29.11.2023 | 388,71 | 393,00 | 382,14 | 383,91 | -0,90% | 697.604,00 |
28.11.2023 | 397,93 | 397,93 | 380,02 | 387,38 | -2,83% | 779.560,00 |
27.11.2023 | 398,40 | 400,69 | 392,11 | 398,65 | -1,40% | 420.116,00 |
24.11.2023 | 404,94 | 406,46 | 402,87 | 404,32 | 0,14% | 149.471,00 |
22.11.2023 | 408,10 | 411,43 | 403,15 | 403,75 | -0,28% | 400.054,00 |
21.11.2023 | 402,29 | 405,95 | 400,42 | 404,88 | 0,65% | 295.268,00 |
20.11.2023 | 400,18 | 403,75 | 397,88 | 402,27 | 0,59% | 345.839,00 |
17.11.2023 | 401,42 | 402,62 | 397,87 | 399,90 | 0,53% | 523.935,00 |
16.11.2023 | 404,05 | 405,95 | 394,61 | 397,79 | -1,23% | 543.375,00 |
15.11.2023 | 406,40 | 411,32 | 402,16 | 402,74 | -0,52% | 620.244,00 |
14.11.2023 | 397,74 | 407,23 | 396,83 | 404,83 | 3,53% | 705.577,00 |
13.11.2023 | 391,00 | 392,43 | 386,73 | 391,01 | -0,41% | 463.163,00 |
10.11.2023 | 388,52 | 393,27 | 385,37 | 392,63 | 1,82% | 583.462,00 |
09.11.2023 | 393,53 | 395,24 | 380,24 | 385,60 | -1,17% | 717.489,00 |
08.11.2023 | 396,30 | 399,92 | 389,43 | 390,15 | -1,57% | 970.371,00 |
07.11.2023 | 391,48 | 401,18 | 390,41 | 396,36 | 0,59% | 643.109,00 |
06.11.2023 | 391,83 | 394,13 | 384,81 | 394,04 | 0,43% | 490.761,00 |
03.11.2023 | 392,71 | 395,28 | 388,80 | 392,34 | 0,90% | 514.510,00 |
02.11.2023 | 395,26 | 397,77 | 386,33 | 388,83 | -0,47% | 815.226,00 |
01.11.2023 | 378,06 | 391,80 | 376,94 | 390,65 | 3,71% | 951.511,00 |
31.10.2023 | 380,37 | 382,91 | 374,05 | 376,66 | -0,65% | 587.891,00 |
30.10.2023 | 375,26 | 379,87 | 366,08 | 379,14 | 2,90% | 800.235,00 |
27.10.2023 | 375,03 | 384,26 | 363,61 | 368,46 | -0,36% | 935.829,00 |
26.10.2023 | 369,28 | 374,83 | 361,31 | 369,79 | -0,33% | 1.230.034,00 |
25.10.2023 | 390,50 | 397,41 | 357,00 | 371,01 | -3,86% | 1.544.809,00 |
24.10.2023 | 388,73 | 392,18 | 380,07 | 385,90 | -0,45% | 967.218,00 |