Deutsche Märkte öffnen in 4 Stunden 56 Minuten

Old Dominion Freight Line, Inc. (ODFL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
374,99+2,10 (+0,56%)
Börsenschluss: 04:00PM EST
374,99 0,00 (0,00%)
Nachbörse: 06:16PM EST
Zeitraum:
07. Dez. 2022 - 07. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
07. Dez. 2023373,11375,61367,05374,99374,991.105.800
06. Dez. 2023394,91396,48370,51372,89372,891.174.500
05. Dez. 2023400,24403,32394,28394,79394,79777.100
04. Dez. 2023402,95407,22398,39403,90403,90538.700
01. Dez. 2023388,05407,86386,22405,74405,74818.900
30. Nov. 2023384,27389,77376,90389,06389,061.292.600
29. Nov. 2023388,71393,00382,14383,91383,91697.600
28. Nov. 2023397,93397,93380,02387,38387,38779.600
27. Nov. 2023398,40400,69392,12398,65398,65420.100
24. Nov. 2023404,94406,46402,87404,32404,32149.500
22. Nov. 2023408,10411,43403,15403,75403,75400.100
21. Nov. 2023402,29405,95400,42404,88404,88295.300
20. Nov. 2023400,18403,75397,88402,27402,27345.800
17. Nov. 2023401,42402,62397,87399,90399,90523.900
16. Nov. 2023404,05405,95394,62397,79397,79543.400
15. Nov. 2023406,40411,32402,16402,74402,74620.200
14. Nov. 2023397,74407,23396,83404,83404,83705.600
13. Nov. 2023391,00392,43386,73391,01391,01463.200
10. Nov. 2023388,52393,27385,37392,63392,63583.500
09. Nov. 2023393,53395,24380,24385,60385,60717.500
08. Nov. 2023396,30399,92389,43390,15390,15970.400
07. Nov. 2023391,48401,18390,41396,36396,36643.100
06. Nov. 2023391,83394,13384,81394,04394,04490.700
03. Nov. 2023392,71395,28388,80392,34392,34514.500
02. Nov. 2023395,26397,77386,33388,83388,83815.100
01. Nov. 2023378,06391,80376,94390,65390,65951.500
31. Okt. 2023380,37382,91374,05376,66376,66587.900
30. Okt. 2023375,26379,87366,08379,14379,14800.200
27. Okt. 2023375,03384,26363,61368,46368,46935.800
26. Okt. 2023369,28374,83361,31369,79369,791.229.900
25. Okt. 2023390,50397,41357,00371,01371,011.544.700
24. Okt. 2023388,73392,18380,07385,90385,90967.200
23. Okt. 2023392,61395,50387,25387,66387,66645.800
20. Okt. 2023399,37404,25386,68393,03393,03702.200
19. Okt. 2023406,05407,46394,50396,45396,45687.100
18. Okt. 2023413,22415,31401,47401,86401,86700.600
17. Okt. 2023414,45420,70411,37417,14417,14409.900
16. Okt. 2023409,60424,09407,98412,42412,42641.600
13. Okt. 2023426,17428,00402,44405,08405,08593.800
12. Okt. 2023428,04428,19419,82424,07424,07332.100
11. Okt. 2023424,51426,98421,73425,76425,76378.800
10. Okt. 2023422,17429,70421,17425,11425,11411.900
09. Okt. 2023408,84423,44407,52422,17422,17454.200
06. Okt. 2023401,33415,46401,22413,42413,42601.300
05. Okt. 2023405,16407,92398,87403,28403,28500.600
04. Okt. 2023402,99404,96399,01403,16403,16649.200
03. Okt. 2023400,11408,94396,94399,87399,87522.600
02. Okt. 2023406,40407,87397,85403,19403,19600.100
29. Sept. 2023410,00414,74407,22409,14409,14758.900
28. Sept. 2023399,21409,08396,66406,05406,05750.600
27. Sept. 2023403,15405,04396,92399,89399,89621.100
26. Sept. 2023406,13406,13397,79399,01399,01337.900
25. Sept. 2023400,66411,35400,32408,51408,51339.400
22. Sept. 2023400,13407,88399,39400,66400,66420.000
21. Sept. 2023405,59406,66397,18400,13400,13554.800
20. Sept. 2023409,58413,08407,56407,88407,88440.200
19. Sept. 2023408,17409,80401,27406,28406,28522.800
18. Sept. 2023407,98412,98407,00409,84409,84520.800
15. Sept. 2023407,39409,95400,05409,60409,601.627.300
14. Sept. 2023419,31421,46403,72406,98406,98928.300
13. Sept. 2023421,92426,44414,83415,74415,74783.500
12. Sept. 2023422,22428,49420,73421,85421,85521.400
11. Sept. 2023424,28427,38420,53426,04426,04485.700
08. Sept. 2023430,72432,79420,73421,25421,25567.400
07. Sept. 2023426,97437,08421,96432,75432,75952.300
06. Sept. 2023423,39431,45420,33423,86423,86518.200
05. Sept. 2023432,37433,53418,34423,44423,44691.700
01. Sept. 2023433,59438,05428,58435,87435,87511.100
31. Aug. 2023426,22430,01422,67427,37427,37847.000
30. Aug. 2023427,80432,40426,59430,31430,31520.000
29. Aug. 2023414,77429,40413,77427,80427,80626.800
28. Aug. 2023412,95420,20410,94416,39416,39526.800
25. Aug. 2023410,71412,51402,53409,04409,04389.200
24. Aug. 2023412,32415,33408,49408,70408,70569.800
23. Aug. 2023405,74413,41401,47412,65412,65588.500
22. Aug. 2023402,56406,14399,84405,00405,00712.600
21. Aug. 2023396,95409,57396,93403,11403,11724.400
18. Aug. 2023390,62395,63388,25393,49393,49867.100
17. Aug. 2023403,04410,04393,61394,17394,17731.700
16. Aug. 2023412,09424,34405,30407,10407,10716.800
15. Aug. 2023415,00417,98408,72409,64409,64558.300
14. Aug. 2023410,46418,60406,96415,99415,99590.000
11. Aug. 2023403,62412,46403,62410,78410,78577.600
10. Aug. 2023403,08409,65400,61405,95405,95467.800
09. Aug. 2023406,46408,59400,06401,44401,44681.400
08. Aug. 2023406,03409,67402,67409,10409,10501.100
07. Aug. 2023410,59417,41401,88409,36409,36627.400
04. Aug. 2023408,86417,78403,50407,11407,11797.500
03. Aug. 2023406,94417,41406,22413,04413,04878.100
02. Aug. 2023407,49413,97406,44408,58408,58704.500
01. Aug. 2023419,49420,66399,35412,63412,631.090.800
31. Juli 2023427,00429,24415,09419,49419,49741.900
28. Juli 2023420,04428,80414,30427,59427,591.041.100
27. Juli 2023424,45424,45408,90412,13412,13991.800
26. Juli 2023405,99423,34401,20420,75420,751.323.900
25. Juli 2023390,68399,17389,43395,37395,37874.800
24. Juli 2023380,60390,74376,54389,46389,46901.900
21. Juli 2023396,07404,33392,16394,49394,492.294.600
20. Juli 2023395,82406,29393,37398,36398,361.290.400
19. Juli 2023395,06399,37391,83395,20395,201.203.600
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...