170,400€
-6,63%
Echtzeit-Aktienkurs Old Dominion Freight Line Inc.
Bid:
Ask:
Aktienkurse zur Old Dominion Freight Line Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 183,00 | 183,00 | 174,65 | 174,65 | -4,30% | 52,00 |
| 25.04.2024 | 182,75 | 185,45 | 180,80 | 182,50 | -0,87% | 135,00 |
| 24.04.2024 | 203,80 | 203,80 | 182,85 | 184,10 | -7,67% | 170,00 |
| 23.04.2024 | 197,15 | 199,40 | 197,15 | 199,40 | -0,85% | - |
| 22.04.2024 | 197,65 | 201,10 | 197,65 | 201,10 | 1,57% | - |
| 19.04.2024 | 195,00 | 198,00 | 192,20 | 198,00 | -0,18% | 66,00 |
| 18.04.2024 | 196,35 | 198,35 | 196,35 | 198,35 | 0,25% | 40,00 |
| 17.04.2024 | 205,70 | 205,70 | 197,00 | 197,85 | -3,39% | 70,00 |
| 16.04.2024 | 205,40 | 205,40 | 204,80 | 204,80 | -2,66% | - |
| 15.04.2024 | 206,50 | 210,40 | 206,50 | 210,40 | 2,94% | 40,00 |
| 12.04.2024 | 203,70 | 204,40 | 203,70 | 204,40 | 2,15% | - |
| 11.04.2024 | 198,70 | 200,10 | 198,70 | 200,10 | -0,69% | - |
| 10.04.2024 | 203,60 | 206,30 | 200,30 | 201,50 | -0,79% | 22,00 |
| 09.04.2024 | 207,60 | 208,50 | 203,10 | 203,10 | -3,05% | 107,00 |
| 08.04.2024 | 205,50 | 210,60 | 205,50 | 209,50 | 2,10% | 40,00 |
| 05.04.2024 | 203,20 | 205,20 | 203,20 | 205,20 | -0,19% | 1,00 |
| 04.04.2024 | 201,40 | 205,60 | 201,40 | 205,60 | 0,93% | 165,00 |
| 03.04.2024 | 199,15 | 203,70 | 199,15 | 203,70 | 1,80% | 18,00 |
| 02.04.2024 | 201,60 | 203,30 | 200,10 | 200,10 | 0,45% | 60,00 |
| 28.03.2024 | 392,40 | 392,40 | 199,20 | 199,20 | -0,05% | 16,00 |
| 27.03.2024 | 198,90 | 199,30 | 198,90 | 199,30 | -1,24% | - |
| 26.03.2024 | 199,20 | 201,80 | 199,20 | 201,80 | 0,35% | - |
| 25.03.2024 | 202,10 | 202,10 | 201,10 | 201,10 | -1,32% | - |
| 22.03.2024 | 203,80 | 203,80 | 203,80 | 203,80 | 3,03% | - |
| 21.03.2024 | 197,80 | 197,80 | 197,80 | 197,80 | 2,22% | - |
| 20.03.2024 | 193,50 | 193,50 | 193,50 | 193,50 | 1,31% | - |
| 19.03.2024 | 191,00 | 191,00 | 191,00 | 191,00 | -0,62% | - |
| 18.03.2024 | 192,20 | 192,20 | 192,20 | 192,20 | -1,23% | - |
| 15.03.2024 | 194,40 | 194,60 | 194,40 | 194,60 | -0,10% | - |
| 14.03.2024 | 197,10 | 197,10 | 194,80 | 194,80 | -3,04% | - |
| 13.03.2024 | 200,30 | 200,90 | 200,30 | 200,90 | 0,95% | - |
| 12.03.2024 | 196,90 | 199,00 | 196,90 | 199,00 | 1,22% | - |
| 11.03.2024 | 194,10 | 196,60 | 194,10 | 196,60 | -1,65% | - |
| 08.03.2024 | 201,10 | 201,10 | 199,90 | 199,90 | -0,55% | - |
| 07.03.2024 | 197,90 | 201,00 | 197,90 | 201,00 | 1,77% | 36,00 |
| 06.03.2024 | 196,60 | 197,50 | 196,60 | 197,50 | 0,71% | - |
| 05.03.2024 | 203,80 | 203,80 | 196,10 | 196,10 | -3,87% | 24,00 |
| 04.03.2024 | 203,10 | 204,00 | 203,10 | 204,00 | 0,49% | - |
| 01.03.2024 | 203,40 | 203,40 | 202,20 | 203,00 | 0,69% | 64,00 |
| 29.02.2024 | 198,20 | 201,60 | 198,20 | 201,60 | 1,61% | - |
| 28.02.2024 | 202,10 | 202,10 | 198,40 | 198,40 | -2,31% | - |
| 27.02.2024 | 203,70 | 207,50 | 203,10 | 203,10 | 0,45% | 30,00 |
| 26.02.2024 | 201,50 | 202,20 | 201,50 | 202,20 | -1,56% | - |
| 23.02.2024 | 200,30 | 205,40 | 200,30 | 205,40 | 4,96% | 20,00 |
| 22.02.2024 | 195,50 | 195,70 | 195,50 | 195,70 | 1,72% | 40,00 |
| 21.02.2024 | 192,40 | 192,40 | 192,40 | 192,40 | -1,18% | - |
| 20.02.2024 | 194,70 | 194,70 | 194,70 | 194,70 | -0,15% | - |
| 19.02.2024 | 195,00 | 195,00 | 195,00 | 195,00 | -1,81% | - |
| 16.02.2024 | 199,30 | 199,30 | 198,60 | 198,60 | 0,71% | - |
| 15.02.2024 | 199,50 | 199,50 | 197,20 | 197,20 | -0,90% | - |
| 14.02.2024 | 196,60 | 199,00 | 196,60 | 199,00 | 1,79% | - |
| 13.02.2024 | 197,60 | 197,60 | 195,50 | 195,50 | -2,10% | - |
| 12.02.2024 | 200,00 | 202,50 | 199,70 | 199,70 | 0,60% | 36,00 |
| 09.02.2024 | 200,30 | 200,30 | 198,50 | 198,50 | -0,15% | - |
| 08.02.2024 | 199,00 | 199,00 | 198,80 | 198,80 | -1,63% | - |
| 07.02.2024 | 196,20 | 202,10 | 196,20 | 202,10 | 4,61% | - |
| 06.02.2024 | 191,30 | 193,20 | 190,70 | 193,20 | 2,82% | 12,00 |
| 05.02.2024 | 187,90 | 187,90 | 187,90 | 187,90 | 5,27% | - |
| 02.02.2024 | 179,50 | 181,10 | 178,50 | 178,50 | 2,12% | 20,00 |
| 01.02.2024 | 179,80 | 179,80 | 174,80 | 174,80 | -6,17% | 20,00 |
| 31.01.2024 | 181,00 | 186,30 | 181,00 | 186,30 | 3,44% | - |
| 30.01.2024 | 182,10 | 182,10 | 180,10 | 180,10 | 0,17% | - |
| 29.01.2024 | 179,50 | 179,80 | 179,50 | 179,80 | 0,84% | - |
| 26.01.2024 | 180,60 | 183,10 | 178,30 | 178,30 | -1,60% | 40,00 |
| 25.01.2024 | 178,60 | 181,20 | 178,60 | 181,20 | 0,67% | - |
| 24.01.2024 | 180,40 | 180,40 | 180,00 | 180,00 | -1,37% | - |
| 23.01.2024 | 182,70 | 182,70 | 182,50 | 182,50 | 0,33% | - |
| 22.01.2024 | 176,50 | 181,90 | 176,50 | 181,90 | 4,54% | 40,00 |
| 19.01.2024 | 174,90 | 174,90 | 174,00 | 174,00 | 0,40% | - |
| 18.01.2024 | 172,50 | 173,30 | 172,50 | 173,30 | 0,81% | 30,00 |
| 17.01.2024 | 174,30 | 174,30 | 171,90 | 171,90 | -1,77% | 44,00 |
| 16.01.2024 | 176,20 | 176,20 | 175,00 | 175,00 | -0,62% | - |
| 15.01.2024 | 176,10 | 176,10 | 176,10 | 176,10 | 0,63% | - |
| 12.01.2024 | 175,60 | 175,60 | 175,00 | 175,00 | -1,91% | - |
| 11.01.2024 | 176,90 | 178,40 | 175,50 | 178,40 | 2,47% | 4,00 |
| 10.01.2024 | 177,30 | 177,40 | 174,10 | 174,10 | -0,85% | 44,00 |
| 09.01.2024 | 177,80 | 180,50 | 175,60 | 175,60 | 0,63% | 20,00 |
| 08.01.2024 | 173,80 | 174,50 | 173,80 | 174,50 | -0,51% | - |
| 05.01.2024 | 176,60 | 176,60 | 175,40 | 175,40 | 1,50% | - |
| 04.01.2024 | 175,00 | 175,00 | 172,80 | 172,80 | -1,65% | - |
| 03.01.2024 | 180,00 | 180,30 | 175,70 | 175,70 | -3,78% | 20,00 |
| 02.01.2024 | 182,40 | 182,60 | 182,40 | 182,60 | -0,92% | 6,00 |
| 29.12.2023 | 184,30 | 184,30 | 184,30 | 184,30 | -0,75% | - |
| 28.12.2023 | 184,80 | 185,70 | 184,80 | 185,70 | -0,64% | 40,00 |
| 27.12.2023 | 186,90 | 186,90 | 186,90 | 186,90 | 0,38% | - |
| 22.12.2023 | 184,40 | 186,20 | 184,40 | 186,20 | 0,32% | 72,00 |
| 21.12.2023 | 182,80 | 185,60 | 182,80 | 185,60 | 2,20% | 4,00 |
| 20.12.2023 | 181,60 | 181,60 | 181,60 | 181,60 | 1,74% | - |
| 19.12.2023 | 178,50 | 178,50 | 178,50 | 178,50 | -0,22% | - |
| 18.12.2023 | 178,90 | 178,90 | 178,90 | 178,90 | 1,76% | - |
| 15.12.2023 | 173,20 | 175,80 | 173,20 | 175,80 | -0,90% | 10,00 |
| 14.12.2023 | 174,80 | 177,40 | 174,80 | 177,40 | 0,80% | 56,00 |
| 13.12.2023 | 176,00 | 176,00 | 176,00 | 176,00 | -0,68% | - |
| 12.12.2023 | 174,40 | 177,20 | 174,40 | 177,20 | 4,05% | 36,00 |
| 11.12.2023 | 170,30 | 170,30 | 170,30 | 170,30 | -1,90% | - |
| 08.12.2023 | 172,50 | 173,60 | 172,50 | 173,60 | 2,12% | - |
| 07.12.2023 | 171,70 | 171,70 | 170,00 | 170,00 | -2,30% | - |
| 06.12.2023 | 181,90 | 181,90 | 174,00 | 174,00 | -4,61% | 36,00 |
| 05.12.2023 | 184,70 | 184,70 | 182,40 | 182,40 | -1,57% | - |
| 04.12.2023 | 185,00 | 185,30 | 185,00 | 185,30 | 4,63% | - |