Echtzeit-Aktienkurs Old Dominion Freight Line Inc.
Bid:
Ask:
Aktienkurse zur Old Dominion Freight Line Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 214,34 | 218,61 | 214,18 | 214,77 | -0,42% | - |
| 25.02.2021 | 218,61 | 219,71 | 214,49 | 215,68 | -0,75% | - |
| 24.02.2021 | 212,67 | 218,48 | 212,20 | 217,32 | 2,65% | - |
| 23.02.2021 | 209,32 | 212,75 | 0,00 | 211,71 | 0,00% | - |
| 22.02.2021 | 211,80 | 214,63 | 0,00 | 211,70 | -1,86% | - |
| 19.02.2021 | 216,44 | 216,81 | 215,18 | 215,72 | 1,83% | - |
| 18.02.2021 | 207,87 | 213,41 | 207,29 | 211,85 | 1,83% | - |
| 17.02.2021 | 206,38 | 208,43 | 203,82 | 208,03 | -0,98% | - |
| 16.02.2021 | 210,89 | 211,81 | 209,32 | 210,08 | -1,07% | - |
| 12.02.2021 | 208,32 | 212,90 | 207,68 | 212,36 | 2,13% | - |
| 11.02.2021 | 206,51 | 208,38 | 204,94 | 207,93 | -0,51% | - |
| 10.02.2021 | 209,72 | 212,26 | 207,75 | 209,01 | -2,95% | - |
| 09.02.2021 | 212,36 | 216,28 | 211,69 | 215,37 | 1,53% | - |
| 08.02.2021 | 211,05 | 212,73 | 0,00 | 212,12 | 1,29% | - |
| 05.02.2021 | 209,19 | 210,82 | 207,04 | 209,43 | 2,35% | - |
| 04.02.2021 | 200,76 | 205,99 | 0,00 | 204,62 | 3,37% | - |
| 03.02.2021 | 201,07 | 202,38 | 197,63 | 197,94 | -3,34% | - |
| 02.02.2021 | 203,30 | 206,25 | 202,75 | 204,77 | 2,78% | - |
| 01.02.2021 | 196,54 | 199,79 | 194,48 | 199,24 | 2,43% | - |
| 29.01.2021 | 198,16 | 198,38 | 193,57 | 194,52 | -2,18% | - |
| 28.01.2021 | 198,71 | 200,55 | 197,57 | 198,84 | 2,60% | - |
| 27.01.2021 | 199,96 | 200,10 | 192,86 | 193,80 | -6,69% | - |
| 26.01.2021 | 210,93 | 212,10 | 206,45 | 207,69 | -1,68% | - |
| 25.01.2021 | 205,70 | 211,33 | 204,91 | 211,24 | 3,18% | - |
| 22.01.2021 | 204,13 | 206,71 | 203,95 | 204,73 | -1,43% | - |
| 21.01.2021 | 207,82 | 207,86 | 207,68 | 207,71 | -0,80% | - |
| 20.01.2021 | 206,71 | 209,79 | 206,70 | 209,38 | 0,68% | - |
| 19.01.2021 | 212,68 | 213,15 | 207,72 | 207,97 | 0,05% | - |
| 15.01.2021 | 203,77 | 208,63 | 203,16 | 207,86 | 0,00% | - |
| 14.01.2021 | 205,60 | 209,82 | 204,81 | 207,87 | 3,39% | - |
| 13.01.2021 | 201,64 | 202,11 | 200,43 | 201,06 | -1,20% | - |
| 12.01.2021 | 202,50 | 203,85 | 200,85 | 203,51 | 0,53% | - |
| 11.01.2021 | 202,70 | 206,13 | 202,02 | 202,43 | -1,49% | - |
| 08.01.2021 | 205,13 | 206,97 | 203,90 | 205,49 | 1,58% | - |
| 07.01.2021 | 198,09 | 203,45 | 197,68 | 202,29 | 4,80% | - |
| 06.01.2021 | 193,01 | 195,79 | 192,22 | 193,02 | 0,53% | - |
| 05.01.2021 | 190,24 | 193,51 | 190,02 | 192,00 | 0,72% | - |
| 04.01.2021 | 194,86 | 194,86 | 190,30 | 190,63 | -2,47% | - |
| 31.12.2020 | 193,26 | 195,55 | 192,99 | 195,45 | 1,07% | - |
| 30.12.2020 | 194,47 | 195,38 | 192,02 | 193,38 | -0,38% | - |
| 29.12.2020 | 193,94 | 194,70 | 192,10 | 194,12 | -0,40% | - |
| 28.12.2020 | 194,86 | 194,99 | 194,86 | 194,90 | -1,22% | - |
| 24.12.2020 | 198,25 | 202,65 | 197,01 | 197,32 | 0,16% | - |
| 23.12.2020 | 197,55 | 199,14 | 196,69 | 197,01 | -0,67% | - |
| 22.12.2020 | 198,94 | 199,88 | 198,01 | 198,33 | 0,42% | - |
| 21.12.2020 | 196,37 | 199,63 | 196,00 | 197,50 | -1,02% | - |
| 18.12.2020 | 194,87 | 199,77 | 194,19 | 199,55 | 1,88% | - |
| 17.12.2020 | 195,98 | 196,81 | 194,51 | 195,87 | 0,38% | - |
| 16.12.2020 | 198,33 | 198,33 | 194,99 | 195,12 | -3,78% | - |
| 15.12.2020 | 198,30 | 202,78 | 198,30 | 202,78 | 3,39% | - |
| 14.12.2020 | 195,47 | 199,28 | 195,46 | 196,13 | -2,35% | - |
| 11.12.2020 | 200,82 | 200,86 | 200,82 | 200,86 | 1,06% | - |
| 10.12.2020 | 199,55 | 199,94 | 196,46 | 198,76 | -2,41% | - |
| 09.12.2020 | 203,04 | 203,66 | 183,86 | 203,66 | 0,20% | - |
| 08.12.2020 | 207,70 | 214,51 | 203,25 | 203,25 | -2,91% | - |
| 07.12.2020 | 207,84 | 209,34 | 204,09 | 209,34 | -0,20% | - |
| 04.12.2020 | 211,05 | 212,63 | 208,75 | 209,76 | 4,95% | - |
| 03.12.2020 | 206,91 | 207,18 | 199,88 | 199,88 | -1,84% | - |
| 02.12.2020 | 208,20 | 211,31 | 203,61 | 203,63 | -6,42% | - |
| 01.12.2020 | 211,20 | 224,70 | 211,20 | 217,61 | 7,14% | - |
| 30.11.2020 | 200,83 | 204,24 | 199,05 | 203,11 | -2,51% | - |
| 27.11.2020 | 201,91 | 208,58 | 196,65 | 208,35 | 2,76% | - |
| 25.11.2020 | 201,38 | 203,52 | 200,08 | 202,76 | -0,35% | - |
| 24.11.2020 | 202,28 | 205,65 | 202,28 | 203,47 | 0,72% | - |
| 23.11.2020 | 205,66 | 205,72 | 201,99 | 202,01 | -1,78% | - |
| 20.11.2020 | 205,47 | 207,02 | 204,40 | 205,68 | 0,03% | - |
| 19.11.2020 | 204,30 | 206,04 | 202,57 | 205,61 | 0,46% | - |
| 18.11.2020 | 206,12 | 207,70 | 204,45 | 204,66 | -0,60% | - |
| 17.11.2020 | 205,89 | 205,96 | 205,87 | 205,90 | 0,09% | - |
| 16.11.2020 | 205,16 | 207,46 | 204,02 | 205,70 | 1,44% | - |
| 13.11.2020 | 202,31 | 203,72 | 200,74 | 202,77 | 2,72% | - |
| 12.11.2020 | 198,72 | 199,53 | 195,02 | 197,41 | -0,30% | - |
| 11.11.2020 | 198,16 | 198,16 | 197,97 | 197,99 | 0,20% | - |
| 10.11.2020 | 196,81 | 200,79 | 194,72 | 197,59 | -1,08% | - |
| 09.11.2020 | 205,64 | 207,54 | 199,05 | 199,76 | -3,54% | - |
| 06.11.2020 | 207,38 | 208,88 | 202,88 | 207,08 | 0,45% | - |
| 05.11.2020 | 204,34 | 207,46 | 203,01 | 206,15 | 2,86% | - |
| 04.11.2020 | 202,44 | 204,33 | 200,30 | 200,43 | 1,00% | - |
| 03.11.2020 | 196,65 | 200,02 | 196,53 | 198,44 | 2,87% | - |
| 02.11.2020 | 193,60 | 194,77 | 0,00 | 192,90 | 1,78% | - |
| 30.10.2020 | 191,95 | 193,75 | 0,00 | 189,52 | -0,51% | - |
| 29.10.2020 | 186,65 | 190,88 | 185,16 | 190,49 | 2,21% | - |
| 28.10.2020 | 186,77 | 189,54 | 185,42 | 186,37 | -1,66% | - |
| 27.10.2020 | 189,52 | 189,52 | 189,52 | 189,52 | -4,37% | - |
| 26.10.2020 | 198,85 | 199,50 | 195,99 | 198,18 | -1,16% | - |
| 23.10.2020 | 199,29 | 200,91 | 194,83 | 200,52 | 2,23% | - |
| 22.10.2020 | 197,75 | 198,09 | 193,53 | 196,15 | -0,03% | - |
| 21.10.2020 | 200,48 | 200,60 | 196,21 | 196,21 | -1,45% | - |
| 20.10.2020 | 199,02 | 201,78 | 198,80 | 199,10 | 1,10% | - |
| 19.10.2020 | 0,00 | 200,93 | 0,00 | 196,94 | -1,81% | - |
| 16.10.2020 | 203,35 | 204,35 | 200,51 | 200,57 | -1,71% | - |
| 15.10.2020 | 202,33 | 205,16 | 201,61 | 204,06 | 0,75% | - |
| 14.10.2020 | 203,07 | 204,99 | 202,42 | 202,55 | 0,87% | - |
| 13.10.2020 | 201,65 | 202,62 | 199,87 | 200,80 | 0,04% | - |
| 12.10.2020 | 0,00 | 202,47 | 0,00 | 200,71 | 0,58% | - |
| 09.10.2020 | 198,55 | 200,38 | 196,91 | 199,55 | 1,26% | - |
| 08.10.2020 | 194,30 | 197,27 | 193,91 | 197,08 | 2,06% | - |
| 07.10.2020 | 192,47 | 194,22 | 191,75 | 193,10 | 1,96% | - |
| 06.10.2020 | 189,38 | 189,38 | 189,38 | 189,38 | 0,53% | - |
| 05.10.2020 | 188,30 | 188,41 | 188,30 | 188,39 | 1,98% | - |