Deutsche Märkte schließen in 25 Minuten

Old Dominion Freight Line, Inc. (ODFL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
375,13+7,51 (+2,04%)
Ab 11:05AM EST. Markt geöffnet.
Zeitraum:
02. Feb. 2022 - 02. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Feb. 2023373,25379,75370,48375,13375,13571.160
01. Feb. 2023350,00374,13348,09367,62367,622.649.300
31. Jan. 2023323,27333,68321,78333,24333,24958.400
30. Jan. 2023324,01329,73321,06321,88321,88826.400
27. Jan. 2023317,29337,97317,29333,79333,791.119.500
26. Jan. 2023324,18325,65314,50319,25319,25728.000
25. Jan. 2023315,74322,66314,06320,56320,56552.900
24. Jan. 2023322,03323,53318,50320,90320,90464.500
23. Jan. 2023318,12327,52316,44322,86322,86737.100
20. Jan. 2023312,30317,17309,23317,02317,02645.200
19. Jan. 2023311,81317,97310,29310,74310,74735.900
18. Jan. 2023316,48329,77315,44315,66315,66866.000
17. Jan. 2023317,99319,50312,29314,58314,58690.900
13. Jan. 2023309,05316,56309,05315,35315,35676.400
12. Jan. 2023311,23313,98306,10313,25313,25506.300
11. Jan. 2023309,21314,98308,57313,08313,08610.400
10. Jan. 2023303,89306,85301,45306,60306,60461.600
09. Jan. 2023304,38312,74302,78306,37306,371.054.700
06. Jan. 2023285,71302,04284,81300,70300,701.054.700
05. Jan. 2023285,02285,91280,24281,48281,48589.200
04. Jan. 2023285,24290,34284,21288,79288,79728.700
03. Jan. 2023286,01286,50279,99282,52282,52441.100
30. Dez. 2022283,03286,58280,18283,78283,78514.200
29. Dez. 2022285,35290,60284,28286,58286,58431.600
28. Dez. 2022286,84288,50282,00282,25282,25329.400
27. Dez. 2022286,37288,69284,60286,77286,77526.700
23. Dez. 2022282,00287,31281,00286,10286,10430.500
22. Dez. 2022284,00284,89277,49281,97281,97591.900
21. Dez. 2022288,98290,75283,07287,31287,31782.000
20. Dez. 2022288,59289,05282,40284,21284,21656.800
19. Dez. 2022294,99295,06287,95290,19290,19811.900
16. Dez. 2022294,25301,95292,38294,88294,882.130.800
15. Dez. 2022304,75305,79296,99299,14299,141.121.300
14. Dez. 2022304,31312,93303,62309,40309,401.282.900
13. Dez. 2022319,52321,79302,23304,65304,651.186.800
12. Dez. 2022293,00304,19290,99301,80301,80913.000
09. Dez. 2022286,47293,92285,00292,23292,231.053.700
08. Dez. 2022285,11289,75285,00287,27287,27534.600
07. Dez. 2022285,42289,44284,90286,65286,65343.500
06. Dez. 2022288,61288,72284,01287,12287,12590.600
05. Dez. 2022298,05301,10287,77289,76289,76702.700
02. Dez. 2022295,55305,04293,05302,85302,85556.200
01. Dez. 2022302,28302,31293,62300,89300,89855.500
30. Nov. 2022291,48303,58286,83302,61302,611.118.700
29. Nov. 2022291,10292,83287,19292,07292,07592.200
28. Nov. 2022292,01296,51287,90288,32288,32679.100
25. Nov. 2022294,81297,58293,72293,99293,99227.100
23. Nov. 2022296,23300,52292,71297,03297,03593.300
22. Nov. 2022301,70301,70294,26295,90295,90856.400
21. Nov. 2022298,32300,40295,98298,60298,60501.700
18. Nov. 2022302,76303,89294,13298,34298,34966.600
17. Nov. 2022301,00301,00291,67298,77298,771.050.700
16. Nov. 2022315,54315,79306,61307,17307,17752.900
15. Nov. 2022320,32323,33315,00318,09318,09887.100
14. Nov. 2022311,52321,19310,83314,27314,27867.200
11. Nov. 2022310,31319,00307,96314,11314,111.266.600
10. Nov. 2022300,29306,25296,31305,63305,631.440.400
09. Nov. 2022286,13291,43280,78281,86281,86900.900
08. Nov. 2022284,69291,54282,21290,06290,061.428.500
07. Nov. 2022274,05284,02273,12281,98281,98835.700
04. Nov. 2022266,30272,02264,67271,91271,91734.500
03. Nov. 2022256,32265,65252,62263,03263,03832.900
02. Nov. 2022271,20274,49259,87260,39260,391.060.400
01. Nov. 2022277,30281,59269,29272,87272,871.100.000
31. Okt. 2022267,53277,80264,01274,60274,60879.200
28. Okt. 2022266,27271,81262,86270,60270,60676.100
27. Okt. 2022272,36276,74261,21264,41264,411.232.800
26. Okt. 2022286,64286,64263,51274,50274,501.594.800
25. Okt. 2022269,39278,07269,29274,03274,031.070.300
24. Okt. 2022262,63270,91260,46269,22269,22849.600
21. Okt. 2022257,49260,78253,27260,43260,431.211.200
20. Okt. 2022259,50265,08250,38257,65257,651.107.900
19. Okt. 2022266,75267,62258,73260,76260,76792.900
18. Okt. 2022273,83277,45266,43268,63268,63855.200
17. Okt. 2022266,81271,67266,38267,11267,11961.300
14. Okt. 2022272,83274,17259,20259,54259,54804.200
13. Okt. 2022263,34273,39256,81268,55268,551.624.700
12. Okt. 2022270,49275,91266,08274,65274,651.020.000
11. Okt. 2022264,75271,40264,19267,76267,761.373.400
10. Okt. 2022262,33269,07258,82267,85267,851.302.900
07. Okt. 2022271,11272,38259,14260,04260,041.153.800
06. Okt. 2022271,70278,93270,75277,18277,18962.400
05. Okt. 2022263,12275,60263,12272,49272,49770.500
04. Okt. 2022268,60273,96266,62273,16273,161.386.700
03. Okt. 2022251,06263,48251,06261,87261,871.015.300
30. Sept. 2022254,60256,98248,52248,77248,77795.700
29. Sept. 2022252,93255,31251,87254,18254,18675.800
28. Sept. 2022250,59257,69248,54256,18256,18695.700
27. Sept. 2022250,84253,37246,86249,75249,75927.900
26. Sept. 2022248,02253,04246,43247,88247,88683.700
23. Sept. 2022241,25248,26240,00248,03248,031.112.700
22. Sept. 2022249,60250,46243,56244,38244,38673.400
21. Sept. 2022256,54259,69251,50251,60251,60734.400
20. Sept. 2022255,80257,16250,87253,58253,58734.800
19. Sept. 2022251,99258,95251,41258,28258,28817.400
16. Sept. 2022248,88255,00244,54254,03254,031.991.500
15. Sept. 2022260,30262,30254,92256,36256,36781.000
14. Sept. 2022261,84261,86257,14259,73259,73616.100
13. Sept. 2022266,89269,39259,65260,60260,601.088.300
12. Sept. 2022269,47278,55269,21276,00276,00810.900
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...