Old Dominion Freight Line, Inc. ODFL
NASDAQ · Vereinigte Staaten · Transport
$175,21+1,37 (+0,79 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $173,84 | -2,04 % | $178,99 | $178,99 | $173,83 | 2,28M |
| 2026-09-29 | $177,46 | +0,34 % | $176,28 | $178,93 | $175,64 | 2,33M |
| 2026-09-28 | $176,85 | +2,05 % | $173,30 | $177,96 | $172,75 | 1,95M |
| 2026-09-25 | $173,30 | -0,93 % | $174,50 | $176,61 | $172,65 | 1,24M |
| 2026-09-24 | $174,93 | -1,57 % | $178,10 | $178,57 | $174,50 | 1,19M |
| 2026-09-23 | $177,72 | +0,23 % | $177,43 | $180,18 | $175,58 | 1,57M |
| 2026-09-22 | $177,31 | +1,11 % | $176,76 | $178,34 | $174,80 | 1,81M |
| 2026-09-21 | $175,36 | +1,36 % | $173,00 | $175,53 | $169,65 | 1,78M |
| 2026-09-18 | $173,00 | -1,19 % | $174,73 | $175,71 | $171,63 | 3,58M |
| 2026-09-17 | $175,09 | +0,42 % | $177,19 | $178,79 | $174,33 | 1,59M |
| 2026-09-16 | $174,36 | -3,65 % | $173,02 | $180,00 | $173,02 | 2,76M |
| 2026-09-15 | $180,96 | -0,52 % | $182,13 | $183,09 | $179,25 | 1,33M |
| 2026-09-14 | $181,91 | +1,18 % | $179,58 | $183,14 | $178,73 | 1,39M |
| 2026-09-11 | $179,79 | -0,42 % | $182,26 | $183,35 | $177,54 | 1,29M |
| 2026-09-10 | $180,55 | -0,77 % | $181,09 | $182,95 | $180,28 | 1,51M |
| 2026-09-09 | $181,96 | -2,70 % | $185,62 | $188,27 | $180,85 | 1,71M |
| 2026-09-08 | $187,01 | +0,61 % | $185,98 | $188,91 | $185,46 | 1,61M |
| 2026-09-04 | $185,87 | +0,06 % | $186,25 | $187,71 | $183,32 | 2,39M |
| 2026-09-03 | $185,75 | -0,99 % | $189,75 | $190,70 | $179,34 | 3,66M |
| 2026-09-02 | $187,61 | +0,32 % | $186,61 | $189,30 | $183,50 | 2,19M |
| 2026-09-01 | $187,01 | -6,48 % | $199,74 | $201,76 | $186,43 | 2,49M |
| 2026-08-31 | $199,96 | +0,67 % | $198,06 | $200,98 | $196,28 | 1,66M |
| 2026-08-28 | $198,63 | -0,71 % | $201,92 | $203,44 | $198,25 | 1,17M |
| 2026-08-27 | $200,06 | +0,32 % | $197,17 | $200,72 | $197,17 | 1,17M |
| 2026-08-26 | $199,43 | +0,55 % | $197,71 | $200,26 | $196,41 | 1,22M |
| 2026-08-25 | $198,34 | -1,56 % | $203,18 | $203,18 | $197,86 | 1,23M |
| 2026-08-24 | $201,48 | -2,42 % | $208,36 | $209,74 | $199,35 | 1,53M |
| 2026-08-21 | $206,47 | +0,95 % | $207,54 | $208,48 | $204,93 | 1,20M |
| 2026-08-20 | $204,52 | -0,27 % | $203,48 | $206,78 | $202,23 | 1,05M |
| 2026-08-19 | $205,08 | -1,40 % | $210,73 | $213,10 | $204,55 | 1,37M |
| 2026-08-18 | $208,00 | -1,87 % | $212,03 | $212,03 | $207,62 | 1,13M |
| 2026-08-17 | $211,96 | +0,47 % | $207,89 | $213,62 | $207,89 | 1,36M |
| 2026-08-14 | $210,97 | -2,21 % | $214,87 | $215,75 | $210,15 | 1,47M |
| 2026-08-13 | $215,73 | +1,50 % | $214,44 | $217,92 | $214,41 | 1,15M |
| 2026-08-12 | $212,55 | +1,48 % | $209,74 | $213,97 | $209,24 | 2,02M |
| 2026-08-11 | $209,44 | -1,46 % | $211,33 | $214,40 | $207,65 | 2,02M |
| 2026-08-10 | $212,55 | -1,76 % | $215,26 | $219,74 | $211,81 | 1,54M |
| 2026-08-07 | $216,36 | +2,34 % | $211,37 | $217,96 | $209,75 | 1,25M |
| 2026-08-06 | $211,41 | -1,88 % | $213,81 | $214,74 | $210,02 | 1,60M |
| 2026-08-05 | $215,45 | -1,76 % | $215,07 | $220,00 | $213,26 | 2,04M |
| 2026-08-04 | $219,32 | +3,69 % | $212,93 | $219,99 | $211,68 | 1,83M |
| 2026-08-03 | $211,52 | -0,29 % | $213,14 | $215,85 | $209,56 | 1,87M |
| 2026-07-31 | $212,14 | -0,16 % | $214,37 | $214,37 | $210,01 | 1,75M |
| 2026-07-30 | $212,47 | -4,63 % | $223,57 | $223,66 | $205,16 | 3,59M |
| 2026-07-29 | $222,79 | -1,54 % | $221,64 | $225,73 | $214,79 | 2,96M |
| 2026-07-28 | $226,28 | -0,22 % | $227,10 | $230,80 | $225,82 | 2,07M |
| 2026-07-27 | $226,77 | -2,67 % | $232,14 | $233,92 | $224,49 | 1,59M |
| 2026-07-24 | $232,99 | +0,99 % | $230,40 | $237,15 | $228,00 | 1,49M |
| 2026-07-23 | $230,71 | -0,90 % | $235,00 | $236,25 | $227,22 | 898,20K |
| 2026-07-22 | $232,80 | -0,85 % | $234,63 | $235,76 | $232,41 | 1,43M |
| 2026-07-21 | $234,79 | +1,31 % | $234,80 | $235,16 | $229,58 | 1,85M |
| 2026-07-20 | $231,76 | -0,89 % | $234,36 | $234,36 | $229,10 | 1,06M |
| 2026-07-17 | $233,84 | -1,40 % | $235,42 | $238,51 | $233,19 | 1,30M |
| 2026-07-16 | $237,15 | +5,29 % | $229,30 | $237,23 | $228,00 | 1,38M |
| 2026-07-15 | $225,23 | -1,48 % | $230,22 | $231,20 | $223,74 | 1,01M |
| 2026-07-14 | $228,61 | -1,84 % | $232,33 | $233,32 | $225,71 | 1,32M |
| 2026-07-13 | $232,90 | +2,32 % | $229,53 | $235,44 | $227,57 | 2,07M |
| 2026-07-10 | $227,63 | +0,79 % | $226,37 | $228,98 | $222,90 | 2,22M |
| 2026-07-09 | $225,85 | +3,48 % | $219,85 | $227,90 | $219,85 | 1,64M |
| 2026-07-08 | $218,25 | +1,27 % | $216,37 | $219,16 | $215,17 | 1,62M |
| 2026-07-07 | $215,51 | -0,43 % | $219,93 | $219,93 | $214,48 | 1,16M |
| 2026-07-06 | $216,44 | -0,56 % | $217,32 | $220,47 | $215,63 | 1,24M |
| 2026-07-02 | $217,65 | -0,14 % | $218,98 | $221,82 | $216,10 | 1,21M |
| 2026-07-01 | $217,96 | +0,63 % | $220,69 | $221,00 | $213,22 | 1,62M |
| 2026-06-30 | $216,60 | -1,41 % | $220,05 | $221,70 | $212,45 | 1,97M |
| 2026-06-29 | $219,69 | +0,41 % | $216,85 | $220,44 | $216,85 | 1,18M |
| 2026-06-26 | $218,79 | -0,60 % | $217,69 | $221,90 | $217,69 | 3,02M |
| 2026-06-25 | $220,12 | +0,49 % | $221,57 | $228,06 | $218,09 | 1,28M |
| 2026-06-24 | $219,04 | +0,67 % | $219,68 | $222,67 | $216,10 | 1,72M |
| 2026-06-23 | $217,58 | -0,88 % | $222,37 | $222,37 | $217,02 | 1,76M |
| 2026-06-22 | $219,52 | -0,69 % | $222,49 | $223,81 | $217,79 | 1,91M |
| 2026-06-18 | $221,04 | +1,23 % | $221,27 | $224,17 | $219,28 | 3,92M |
| 2026-06-17 | $218,36 | -5,72 % | $230,93 | $233,16 | $217,70 | 2,96M |
| 2026-06-16 | $231,62 | -2,44 % | $237,61 | $238,59 | $230,45 | 1,97M |
| 2026-06-15 | $237,42 | -3,39 % | $243,38 | $244,39 | $235,02 | 1,98M |
| 2026-06-12 | $245,75 | -0,81 % | $247,81 | $248,94 | $241,87 | 1,08M |
| 2026-06-11 | $247,76 | +5,01 % | $237,50 | $248,21 | $237,16 | 1,95M |
| 2026-06-10 | $235,95 | -5,14 % | $230,84 | $239,57 | $223,63 | 3,21M |
| 2026-06-09 | $248,73 | +0,70 % | $247,58 | $252,03 | $241,62 | 1,54M |
| 2026-06-08 | $247,01 | +1,83 % | $244,96 | $250,69 | $242,00 | 1,92M |
| 2026-06-05 | $242,57 | -1,20 % | $245,52 | $249,14 | $241,01 | 2,12M |
| 2026-06-04 | $245,52 | +4,01 % | $239,63 | $245,78 | $238,89 | 2,33M |
| 2026-06-03 | $236,06 | +3,05 % | $235,00 | $236,84 | $230,87 | 2,35M |
| 2026-06-02 | $229,08 | +0,24 % | $226,71 | $229,70 | $224,09 | 1,85M |
| 2026-06-01 | $228,53 | +1,50 % | $219,32 | $230,60 | $218,13 | 2,00M |
| 2026-05-29 | $225,15 | +1,94 % | $219,25 | $226,12 | $216,70 | 3,70M |
| 2026-05-28 | $220,86 | +0,64 % | $217,21 | $223,80 | $215,90 | 1,53M |
| 2026-05-27 | $219,45 | +1,31 % | $219,28 | $221,88 | $218,07 | 1,68M |
| 2026-05-26 | $216,61 | +2,92 % | $213,26 | $218,58 | $212,19 | 2,21M |
| 2026-05-22 | $210,47 | +1,34 % | $209,00 | $210,96 | $206,13 | 1,27M |