196,426$
-10,42%
Echtzeit-Aktienkurs Old Dominion Freight Line Inc.
Bid:
Ask:
Aktienkurse zur Old Dominion Freight Line Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 209,12 | 216,03 | 189,12 | 196,35 | -10,46% | - |
| 23.04.2024 | 210,99 | 220,32 | 210,99 | 219,28 | 3,63% | 1.437.966,00 |
| 22.04.2024 | 213,75 | 215,05 | 208,61 | 211,59 | -0,11% | 1.052.806,00 |
| 19.04.2024 | 209,87 | 212,86 | 208,82 | 211,82 | 1,92% | 1.540.011,00 |
| 18.04.2024 | 213,29 | 213,63 | 207,67 | 207,82 | -1,42% | 1.071.936,00 |
| 17.04.2024 | 212,32 | 217,94 | 207,12 | 210,81 | -4,34% | 2.480.838,00 |
| 16.04.2024 | 219,95 | 221,47 | 218,18 | 220,37 | 0,14% | 1.480.980,00 |
| 15.04.2024 | 224,76 | 225,78 | 218,79 | 220,06 | -0,48% | 1.102.702,00 |
| 12.04.2024 | 216,71 | 221,63 | 216,71 | 221,13 | 0,63% | 1.612.740,00 |
| 11.04.2024 | 214,75 | 220,94 | 213,54 | 219,75 | 2,29% | 856.268,00 |
| 10.04.2024 | 218,50 | 219,20 | 214,02 | 214,82 | -3,53% | 974.110,00 |
| 09.04.2024 | 224,69 | 224,71 | 216,21 | 222,68 | -0,91% | 886.133,00 |
| 08.04.2024 | 225,77 | 227,80 | 224,50 | 224,72 | 0,07% | 749.714,00 |
| 05.04.2024 | 220,47 | 224,99 | 219,64 | 224,57 | 2,99% | 740.740,00 |
| 04.04.2024 | 221,38 | 224,80 | 216,58 | 218,06 | -0,76% | 894.345,00 |
| 03.04.2024 | 216,58 | 222,13 | 216,58 | 219,73 | 1,46% | 1.017.352,00 |
| 02.04.2024 | 216,63 | 217,48 | 213,90 | 216,57 | -0,71% | 932.863,00 |
| 01.04.2024 | 219,58 | 221,00 | 216,58 | 218,12 | -0,54% | 1.071.938,00 |
| 28.03.2024 | 216,05 | 220,71 | 213,21 | 219,31 | 2,49% | 1.213.490,00 |
| 27.03.2024 | 219,13 | 219,66 | 211,88 | 213,98 | -1,24% | 1.017.752,00 |
| 26.03.2024 | 218,32 | 219,74 | 216,13 | 216,66 | -0,39% | 701.416,00 |
| 25.03.2024 | 219,99 | 220,32 | 216,30 | 217,52 | -1,37% | 801.428,00 |
| 22.03.2024 | 222,41 | 222,44 | 218,83 | 220,54 | -0,84% | 860.280,00 |
| 21.03.2024 | 219,34 | 223,61 | 219,34 | 222,41 | 2,43% | 926.150,00 |
| 20.03.2024 | 211,16 | 217,22 | 210,95 | 217,13 | 2,40% | 883.422,00 |
| 19.03.2024 | 208,38 | 212,48 | 208,33 | 212,04 | 1,27% | 1.066.098,00 |
| 18.03.2024 | 213,02 | 213,56 | 209,16 | 209,37 | -0,56% | 1.057.752,00 |
| 15.03.2024 | 212,45 | 214,34 | 210,13 | 210,55 | -1,28% | 3.263.624,00 |
| 14.03.2024 | 218,55 | 218,68 | 210,01 | 213,29 | -1,67% | 1.946.720,00 |
| 13.03.2024 | 220,92 | 221,67 | 216,49 | 216,91 | -1,63% | 858.662,00 |
| 12.03.2024 | 215,70 | 221,45 | 215,50 | 220,52 | 1,88% | 855.988,00 |
| 11.03.2024 | 215,48 | 217,18 | 213,84 | 216,44 | 1,07% | 1.128.792,00 |
| 08.03.2024 | 221,66 | 222,44 | 214,02 | 214,15 | -3,34% | 990.552,00 |
| 07.03.2024 | 219,99 | 223,29 | 219,79 | 221,54 | 1,75% | 1.078.630,00 |
| 06.03.2024 | 214,51 | 219,89 | 214,09 | 217,73 | 1,25% | 1.293.286,00 |
| 05.03.2024 | 221,00 | 222,97 | 212,29 | 215,04 | -3,62% | 2.101.906,00 |
| 04.03.2024 | 223,72 | 226,17 | 222,57 | 223,12 | 0,44% | 1.386.258,00 |
| 01.03.2024 | 221,78 | 223,69 | 219,49 | 222,14 | 0,41% | 2.127.616,00 |
| 29.02.2024 | 218,69 | 221,96 | 217,08 | 221,24 | 2,21% | 1.938.482,00 |
| 28.02.2024 | 217,73 | 219,26 | 215,79 | 216,45 | -1,85% | 1.036.986,00 |
| 27.02.2024 | 222,50 | 223,43 | 218,38 | 220,53 | -1,08% | 1.787.370,00 |
| 26.02.2024 | 219,33 | 223,65 | 219,02 | 222,95 | 1,29% | 1.776.598,00 |
| 23.02.2024 | 220,10 | 222,70 | 218,89 | 220,11 | 0,75% | 1.027.320,00 |
| 22.02.2024 | 214,95 | 218,73 | 214,39 | 218,47 | 2,95% | 1.030.056,00 |
| 21.02.2024 | 210,69 | 212,76 | 208,76 | 212,21 | 1,19% | 1.000.522,00 |
| 20.02.2024 | 211,19 | 211,93 | 206,13 | 209,71 | -0,95% | 1.258.736,00 |
| 16.02.2024 | 215,27 | 217,23 | 211,59 | 211,73 | -2,05% | 1.150.958,00 |
| 15.02.2024 | 217,05 | 217,46 | 212,52 | 216,16 | 0,28% | 1.015.886,00 |
| 14.02.2024 | 212,50 | 216,37 | 211,98 | 215,57 | 1,70% | 1.422.890,00 |
| 13.02.2024 | 210,22 | 214,40 | 209,42 | 211,97 | -1,20% | 1.883.746,00 |
| 12.02.2024 | 217,23 | 218,55 | 213,83 | 214,55 | -1,43% | 1.296.556,00 |
| 09.02.2024 | 218,94 | 218,94 | 214,34 | 217,66 | 0,04% | 1.610.194,00 |
| 08.02.2024 | 215,67 | 218,66 | 214,30 | 217,58 | 0,63% | 1.351.662,00 |
| 07.02.2024 | 215,50 | 224,23 | 215,29 | 216,23 | 1,62% | 2.334.254,00 |
| 06.02.2024 | 208,50 | 213,82 | 207,50 | 212,77 | 2,68% | 1.645.538,00 |
| 05.02.2024 | 204,30 | 207,78 | 201,39 | 207,22 | 1,41% | 1.772.954,00 |
| 02.02.2024 | 195,73 | 205,48 | 192,83 | 204,35 | 4,21% | 2.262.412,00 |
| 01.02.2024 | 192,79 | 196,80 | 188,09 | 196,10 | 0,30% | 2.317.222,00 |
| 31.01.2024 | 202,86 | 206,28 | 190,02 | 195,51 | -1,23% | 2.933.188,00 |
| 30.01.2024 | 196,40 | 199,81 | 196,38 | 197,94 | -0,34% | 1.463.806,00 |
| 29.01.2024 | 194,96 | 198,73 | 194,13 | 198,62 | 1,16% | 1.169.974,00 |
| 26.01.2024 | 198,80 | 199,50 | 194,46 | 196,34 | -0,70% | 900.988,00 |
| 25.01.2024 | 197,84 | 199,71 | 195,71 | 197,72 | 0,96% | 1.043.644,00 |
| 24.01.2024 | 199,10 | 199,21 | 195,66 | 195,84 | -0,65% | 1.101.790,00 |
| 23.01.2024 | 201,07 | 202,65 | 196,61 | 197,12 | -1,86% | 1.311.304,00 |
| 22.01.2024 | 195,23 | 200,98 | 194,98 | 200,86 | 3,74% | 1.730.298,00 |
| 19.01.2024 | 191,66 | 194,37 | 190,41 | 193,62 | 1,26% | 1.675.244,00 |
| 18.01.2024 | 189,50 | 191,96 | 188,75 | 191,20 | 1,20% | 1.294.736,00 |
| 17.01.2024 | 189,38 | 189,54 | 187,19 | 188,93 | -1,29% | 957.108,00 |
| 16.01.2024 | 193,64 | 194,04 | 190,13 | 191,40 | -1,56% | 934.576,00 |
| 12.01.2024 | 195,68 | 195,68 | 191,55 | 194,44 | 0,01% | 1.116.046,00 |
| 11.01.2024 | 196,07 | 196,41 | 191,84 | 194,42 | -0,56% | 1.334.944,00 |
| 10.01.2024 | 194,30 | 195,60 | 191,46 | 195,51 | 0,07% | 1.195.484,00 |
| 09.01.2024 | 194,46 | 197,36 | 193,02 | 195,38 | -0,50% | 1.060.896,00 |
| 08.01.2024 | 193,72 | 196,77 | 192,41 | 196,36 | 2,33% | 1.090.336,00 |
| 05.01.2024 | 194,59 | 194,66 | 191,23 | 191,88 | -1,41% | 1.093.852,00 |
| 04.01.2024 | 192,44 | 195,09 | 190,02 | 194,63 | 1,07% | 1.423.184,00 |
| 03.01.2024 | 196,71 | 197,00 | 192,11 | 192,56 | -3,17% | 1.776.120,00 |
| 02.01.2024 | 201,66 | 203,52 | 197,11 | 198,87 | -1,87% | 1.171.312,00 |
| 29.12.2023 | 205,00 | 206,55 | 201,81 | 202,66 | -1,39% | 775.002,00 |
| 28.12.2023 | 207,94 | 208,05 | 204,22 | 205,53 | -0,61% | 639.490,00 |
| 27.12.2023 | 208,41 | 209,47 | 205,61 | 206,80 | -0,58% | 682.064,00 |
| 26.12.2023 | 207,09 | 208,98 | 206,67 | 208,00 | 0,73% | 625.508,00 |
| 22.12.2023 | 206,35 | 207,69 | 204,30 | 206,49 | 0,92% | 811.028,00 |
| 21.12.2023 | 202,70 | 205,45 | 201,50 | 204,61 | 1,79% | 1.031.616,00 |
| 20.12.2023 | 198,30 | 207,98 | 197,57 | 201,02 | 0,24% | 1.626.984,00 |
| 19.12.2023 | 197,34 | 202,11 | 197,34 | 200,54 | 2,03% | 933.038,00 |
| 18.12.2023 | 198,54 | 200,01 | 194,59 | 196,54 | 0,01% | 1.079.294,00 |
| 15.12.2023 | 191,99 | 199,03 | 191,99 | 196,52 | 2,75% | 2.914.492,00 |
| 14.12.2023 | 193,31 | 194,87 | 190,13 | 191,26 | -0,40% | 2.194.494,00 |
| 13.12.2023 | 191,18 | 192,04 | 187,42 | 192,03 | 0,48% | 1.621.146,00 |
| 12.12.2023 | 190,07 | 192,34 | 189,00 | 191,12 | 0,89% | 2.082.498,00 |
| 11.12.2023 | 188,43 | 191,52 | 185,87 | 189,44 | 2,55% | 2.280.364,00 |
| 08.12.2023 | 186,90 | 190,27 | 184,51 | 184,73 | -1,48% | 2.065.998,00 |
| 07.12.2023 | 186,55 | 187,80 | 183,52 | 187,50 | 0,56% | 2.211.686,00 |
| 06.12.2023 | 197,46 | 198,24 | 185,26 | 186,45 | -5,55% | 2.348.990,00 |
| 05.12.2023 | 200,12 | 201,66 | 197,14 | 197,40 | -2,26% | 1.554.216,00 |
| 04.12.2023 | 201,48 | 203,61 | 199,20 | 201,95 | -0,45% | 1.077.448,00 |
| 01.12.2023 | 194,02 | 203,93 | 193,11 | 202,87 | 4,29% | 1.637.866,00 |
| 30.11.2023 | 192,13 | 194,88 | 188,45 | 194,53 | 1,34% | 2.585.230,00 |