Deutsche Märkte öffnen in 2 Stunden 21 Minuten

Old Dominion Freight Line, Inc. (ODFL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
418,74-2,37 (-0,56%)
Börsenschluss: 04:00PM EDT
417,41 -1,33 (-0,32%)
Nachbörse: 07:33PM EDT
Zeitraum:
19. März 2023 - 19. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
18. März 2024426,03427,13418,31418,74418,74528.800
15. März 2024424,89428,68420,27421,11421,111.631.800
14. März 2024437,10437,35420,01426,57426,57973.300
13. März 2024441,84443,34432,97433,82433,82429.300
12. März 2024431,39442,90431,00441,03441,03427.900
11. März 2024430,95434,35427,67432,88432,88564.400
08. März 2024443,32444,89428,04428,29428,29495.300
07. März 2024439,97446,57439,59443,07443,07539.300
06. März 2024429,01439,78428,19435,46435,46646.600
05. März 2024442,00445,93424,58430,08430,081.050.800
05. März 20240.52 Dividende
04. März 2024447,43452,34445,13446,23445,71693.100
01. März 2024443,56447,37438,99444,28443,761.063.800
29. Feb. 2024437,37443,92434,15442,48441,96969.000
28. Feb. 2024435,45438,52431,58432,90432,40518.500
27. Feb. 2024445,00446,85436,77441,06440,55893.700
26. Feb. 2024438,65447,29438,03445,89445,37888.300
23. Feb. 2024440,20445,40437,78440,22439,71513.700
22. Feb. 2024429,90437,46428,78436,93436,42514.900
21. Feb. 2024421,38425,51417,52424,42423,93500.200
20. Feb. 2024422,38423,87412,27419,41418,92629.400
16. Feb. 2024430,54434,45423,18423,45422,96575.400
15. Feb. 2024434,11434,92425,03432,33431,83507.900
14. Feb. 2024425,00432,75423,96431,13430,63711.400
13. Feb. 2024420,43428,79418,84423,94423,45941.900
12. Feb. 2024434,46437,10427,65429,10428,60648.300
09. Feb. 2024437,88437,88428,67435,33434,82805.100
08. Feb. 2024431,34437,32428,61435,16434,65675.800
07. Feb. 2024431,00448,45430,57432,45431,951.167.100
06. Feb. 2024417,00427,64415,00425,55425,05822.800
05. Feb. 2024408,60415,56402,78414,44413,96886.400
02. Feb. 2024391,45410,96385,67408,69408,211.131.200
01. Feb. 2024385,57393,60376,18392,19391,731.158.600
31. Jan. 2024405,72412,56380,03391,02390,561.466.500
30. Jan. 2024392,79399,62392,76395,87395,41731.900
29. Jan. 2024389,91397,45388,26397,23396,77584.900
26. Jan. 2024397,61399,00388,92392,67392,21450.500
25. Jan. 2024395,68399,42391,42395,44394,98521.800
24. Jan. 2024398,19398,42391,33391,68391,22550.900
23. Jan. 2024402,14405,30393,22394,24393,78655.600
22. Jan. 2024390,45401,95389,95401,71401,24865.100
19. Jan. 2024383,31388,73380,82387,23386,78837.500
18. Jan. 2024379,00383,91377,49382,40381,95647.400
17. Jan. 2024378,76379,07374,38377,86377,42478.500
16. Jan. 2024387,28388,08380,25382,80382,35467.300
12. Jan. 2024391,35391,35383,10388,87388,42558.000
11. Jan. 2024392,14392,82383,68388,84388,39667.300
10. Jan. 2024388,59391,20382,91391,02390,56597.600
09. Jan. 2024388,91394,73386,03390,76390,30530.400
08. Jan. 2024387,43393,54384,81392,71392,25545.200
05. Jan. 2024389,18389,31382,47383,77383,32546.900
04. Jan. 2024384,88390,18380,03389,26388,81711.600
03. Jan. 2024393,42393,99384,21385,12384,67888.100
02. Jan. 2024403,31407,05394,21397,74397,28585.600
29. Dez. 2023410,00413,10403,62405,33404,86387.500
28. Dez. 2023415,88416,10408,44411,06410,58319.700
27. Dez. 2023416,81418,93411,22413,60413,12341.000
26. Dez. 2023414,18417,96413,34416,00415,52312.700
22. Dez. 2023412,70415,37408,60412,97412,49405.500
21. Dez. 2023405,40410,90402,99409,21408,73515.800
20. Dez. 2023396,59415,95395,14402,03401,56813.500
19. Dez. 2023394,67404,21394,67401,07400,60466.500
18. Dez. 2023397,07400,01389,17393,08392,62539.600
15. Dez. 2023383,97398,06383,97393,05392,591.457.100
14. Dez. 2023386,62389,73380,25382,52382,071.097.200
13. Dez. 2023382,35384,09374,85384,06383,61810.600
12. Dez. 2023380,14384,68378,01382,24381,791.041.200
11. Dez. 2023376,86383,03371,74378,88378,441.140.000
08. Dez. 2023373,80380,54369,02369,45369,021.033.000
07. Dez. 2023373,11375,61367,05374,99374,551.105.800
06. Dez. 2023394,91396,48370,51372,89372,461.174.500
05. Dez. 2023400,24403,32394,28394,79394,33777.100
05. Dez. 20230.4 Dividende
04. Dez. 2023402,95407,22398,39403,90403,03538.700
01. Dez. 2023388,05407,86386,22405,74404,87818.900
30. Nov. 2023384,27389,77376,90389,06388,221.292.600
29. Nov. 2023388,71393,00382,14383,91383,08697.600
28. Nov. 2023397,93397,93380,02387,38386,55779.600
27. Nov. 2023398,40400,69392,12398,65397,79420.100
24. Nov. 2023404,94406,46402,87404,32403,45149.500
22. Nov. 2023408,10411,43403,15403,75402,88400.100
21. Nov. 2023402,29405,95400,42404,88404,01295.300
20. Nov. 2023400,18403,75397,88402,27401,40345.800
17. Nov. 2023401,42402,62397,87399,90399,04523.900
16. Nov. 2023404,05405,95394,62397,79396,93543.400
15. Nov. 2023406,40411,32402,16402,74401,87620.200
14. Nov. 2023397,74407,23396,83404,83403,96705.600
13. Nov. 2023391,00392,43386,73391,01390,17463.200
10. Nov. 2023388,52393,27385,37392,63391,78583.500
09. Nov. 2023393,53395,24380,24385,60384,77717.500
08. Nov. 2023396,30399,92389,43390,15389,31970.400
07. Nov. 2023391,48401,18390,41396,36395,51643.100
06. Nov. 2023391,83394,13384,81394,04393,19490.700
03. Nov. 2023392,71395,28388,80392,34391,49514.500
02. Nov. 2023395,26397,77386,33388,83387,99815.100
01. Nov. 2023378,06391,80376,94390,65389,81951.500
31. Okt. 2023380,37382,91374,05376,66375,85587.900
30. Okt. 2023375,26379,87366,08379,14378,32800.200
27. Okt. 2023375,03384,26363,61368,46367,67935.800
26. Okt. 2023369,28374,83361,31369,79368,991.229.900
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...