161,600€
2,21%
Echtzeit-Aktienkurs Old Dominion Freight Line Inc.
Bid:
Ask:
Aktienkurse zur Old Dominion Freight Line Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 158,45 | 160,50 | 158,45 | 160,50 | 1,52% | 95,00 |
| 30.05.2024 | 157,45 | 158,10 | 157,45 | 158,10 | -0,57% | - |
| 29.05.2024 | 158,10 | 159,00 | 156,00 | 159,00 | 0,60% | 120,00 |
| 28.05.2024 | 159,05 | 159,05 | 158,05 | 158,05 | -0,63% | 6,00 |
| 27.05.2024 | 159,05 | 159,05 | 159,05 | 159,05 | 1,31% | 50,00 |
| 24.05.2024 | 157,00 | 157,00 | 157,00 | 157,00 | -0,32% | 20,00 |
| 23.05.2024 | 159,25 | 159,25 | 157,45 | 157,50 | -1,96% | 30,00 |
| 22.05.2024 | 160,45 | 160,65 | 160,15 | 160,65 | -0,34% | 8,00 |
| 21.05.2024 | 163,60 | 163,70 | 161,20 | 161,20 | -5,18% | 257,00 |
| 20.05.2024 | 170,00 | 170,00 | 170,00 | 170,00 | 1,71% | 10,00 |
| 17.05.2024 | 166,45 | 169,70 | 166,45 | 167,15 | -0,51% | 30,00 |
| 16.05.2024 | 169,20 | 171,85 | 168,00 | 168,00 | -0,59% | 43,00 |
| 15.05.2024 | 167,85 | 169,00 | 167,85 | 169,00 | -0,44% | - |
| 14.05.2024 | 168,30 | 169,75 | 168,30 | 169,75 | 0,50% | - |
| 13.05.2024 | 170,60 | 170,60 | 168,90 | 168,90 | -0,94% | - |
| 10.05.2024 | 169,65 | 172,05 | 169,65 | 170,50 | -0,76% | 26,00 |
| 09.05.2024 | 168,20 | 171,80 | 168,20 | 171,80 | -0,41% | 9,00 |
| 08.05.2024 | 172,55 | 174,95 | 172,50 | 172,50 | 0,82% | 6,00 |
| 07.05.2024 | 166,25 | 171,10 | 166,25 | 171,10 | 1,85% | 8,00 |
| 06.05.2024 | 170,75 | 175,00 | 168,00 | 168,00 | -2,52% | 407,00 |
| 03.05.2024 | 169,90 | 174,00 | 169,90 | 172,35 | 0,50% | 30,00 |
| 02.05.2024 | 170,10 | 171,50 | 170,10 | 171,50 | 0,03% | - |
| 30.04.2024 | 172,00 | 172,00 | 169,00 | 171,45 | 0,44% | 144,00 |
| 29.04.2024 | 169,10 | 170,70 | 167,30 | 170,70 | -2,26% | 77,00 |
| 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% | 18,00 |
| 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% | 12,00 |
| 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% | 32,00 |
| 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% | 15,00 |
| 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% | 10,00 |
| 22.02.2024 | 195,50 | 195,70 | 195,50 | 195,70 | 1,72% | 20,00 |
| 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% | 18,00 |
| 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% | 6,00 |
| 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% | 10,00 |
| 01.02.2024 | 179,80 | 179,80 | 174,80 | 174,80 | -6,17% | 10,00 |
| 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% | 20,00 |
| 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% | 20,00 |
| 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% | 15,00 |
| 17.01.2024 | 174,30 | 174,30 | 171,90 | 171,90 | -1,77% | 22,00 |
| 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% | 2,00 |
| 10.01.2024 | 177,30 | 177,40 | 174,10 | 174,10 | -0,85% | 22,00 |