Deutsche Märkte geschlossen

Old Dominion Freight Line, Inc. (ODFL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
293,99-3,04 (-1,02%)
Börsenschluss: 01:00PM EST
293,99 0,00 (0,00%)
Nachbörse: 01:15PM EST
Zeitraum:
26. Nov. 2021 - 26. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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. 2022310,31319,00307,96314,11314,111.260.000
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
09. Sept. 2022261,46269,06261,46268,79268,79755.400
08. Sept. 2022262,00262,46255,81259,78259,781.185.000
07. Sept. 2022272,43272,43259,65263,98263,981.357.300
06. Sept. 2022274,08276,77270,36272,00272,00828.200
02. Sept. 2022280,64281,31269,89272,23272,23642.000
01. Sept. 2022269,06277,94267,25277,71277,71919.500
31. Aug. 2022278,75278,75268,86271,41271,411.097.500
30. Aug. 2022280,55281,76272,84276,30276,30915.100
29. Aug. 2022283,88284,59279,26279,79279,79624.100
26. Aug. 2022299,04302,66285,16285,65285,65818.700
25. Aug. 2022293,95300,98291,61300,91300,91610.700
24. Aug. 2022293,33294,96290,49291,37291,37586.800
23. Aug. 2022291,55294,56290,17291,95291,95478.800
22. Aug. 2022292,54294,96289,94291,91291,91801.800
19. Aug. 2022300,02300,54295,06297,04297,04668.500
18. Aug. 2022302,66306,83302,11303,31303,31509.500
17. Aug. 2022304,65305,85296,40303,22303,22951.200
16. Aug. 2022311,30313,49308,31310,07310,07519.800
15. Aug. 2022314,32316,20309,31312,29312,29695.200
12. Aug. 2022317,16319,00311,62314,31314,31724.000
11. Aug. 2022317,45323,72314,78315,39315,39852.100
10. Aug. 2022309,18317,13306,67315,38315,38889.800
09. Aug. 2022305,51307,48299,28301,92301,92868.900
08. Aug. 2022304,33309,81303,15306,91306,91752.400
05. Aug. 2022294,73303,34294,28303,17303,17651.500
04. Aug. 2022295,77299,21293,26299,08299,08529.900
03. Aug. 2022295,98297,48292,09295,70295,70727.500
02. Aug. 2022303,23303,23293,88294,16294,161.131.700
01. Aug. 2022300,00306,35298,94303,79303,79874.300
29. Juli 2022291,44304,34290,97303,51303,511.316.400
28. Juli 2022276,81294,52276,07293,16293,161.173.100
27. Juli 2022272,98274,09262,60273,48273,481.767.000
26. Juli 2022274,58278,10269,38273,10273,10915.900
25. Juli 2022277,81280,49272,93275,55275,55809.900
22. Juli 2022282,50284,09277,52278,96278,96885.100
21. Juli 2022276,99284,73275,88282,18282,181.086.100
20. Juli 2022270,23276,98268,80276,62276,62626.300
19. Juli 2022264,03271,89261,66270,65270,65495.400
18. Juli 2022257,58264,08256,90261,50261,50739.900
15. Juli 2022254,27258,82252,89255,31255,31728.800
14. Juli 2022246,20251,80243,50250,90250,90670.100
13. Juli 2022254,39259,36247,56249,32249,321.014.900
12. Juli 2022265,19271,38262,21262,81262,81957.100
11. Juli 2022269,64271,37267,95269,53269,53579.100
08. Juli 2022272,90275,91266,88273,02273,02669.100
07. Juli 2022266,29274,13265,52273,69273,69798.900
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...