WKN: | 923655 |
ISIN: | US6795801009 |
Land: | USA |
Branche: | Versorgung, Umwelt & Infrastruktur |
Sektor: | Verkehr, Transport, Logistik |
Weshalb die Old Dominion Freight Line-Aktie
ein AAA-Rating hat,
erfahren Sie im Performance-Check
vom 02. Juli 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
30.06.2025 |
139,60 139,60 |
139,60 139,60 |
139,60 | 139,60 |
0 1,71% |
1,71% |
27.06.2025 |
137,25 137,25 |
137,25 137,25 |
137,25 | 137,25 |
0 0,29% |
0,29% |
26.06.2025 |
136,85 136,85 |
136,85 136,85 |
136,85 | 136,85 |
0 -1,37% |
-1,37% |
25.06.2025 |
138,75 138,75 |
138,75 138,75 |
138,75 | 138,75 |
0 -0,43% |
-0,43% |
24.06.2025 |
139,35 139,35 |
139,35 139,35 |
139,35 | 139,35 |
0 3,38% |
3,38% |
23.06.2025 |
134,80 134,80 |
134,80 134,80 |
134,80 | 134,80 |
0 0,71% |
0,71% |
20.06.2025 |
133,85 133,85 |
133,85 133,85 |
133,85 | 133,85 |
0 -0,82% |
-0,82% |
19.06.2025 |
134,95 134,95 |
134,95 134,95 |
134,95 | 134,95 |
0 -0,22% |
-0,22% |
18.06.2025 |
135,25 135,25 |
135,25 135,25 |
135,25 | 135,25 |
0 -0,84% |
-0,84% |
17.06.2025 |
136,40 136,40 |
136,40 136,40 |
136,40 | 136,40 |
0 -1,12% |
-1,12% |
16.06.2025 |
137,95 137,95 |
137,95 137,95 |
137,95 | 137,95 |
0 -0,04% |
-0,04% |
13.06.2025 |
138,00 138,00 |
138,00 138,00 |
138,00 | 138,00 |
0 -1,08% |
-1,08% |
12.06.2025 |
139,50 139,50 |
139,50 139,50 |
139,50 | 139,50 |
0 -4,26% |
-4,26% |
11.06.2025 |
145,70 145,70 |
145,70 145,70 |
145,70 | 145,70 |
0 3,37% |
3,37% |
10.06.2025 |
140,95 140,95 |
140,95 140,95 |
140,95 | 140,95 |
0 0,97% |
0,97% |
09.06.2025 |
139,60 139,60 |
139,60 139,60 |
139,60 | 139,60 |
0 0,25% |
0,25% |
06.06.2025 |
139,25 139,25 |
139,25 139,25 |
139,25 | 139,25 |
0 -1,00% |
-1,00% |
05.06.2025 |
140,65 140,65 |
140,65 140,65 |
140,65 | 140,65 |
0 -1,16% |
-1,16% |
04.06.2025 |
142,30 142,30 |
142,30 142,30 |
142,30 | 142,30 |
0 2,60% |
2,60% |
03.06.2025 |
138,70 138,70 |
138,70 138,70 |
138,70 | 138,70 |
0 -0,29% |
-0,29% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
171,00 179,00 |
184,60 169,55 |
169,55 | 179,00 | 4,68% |
Februar |
179,00 167,15 |
199,10 166,95 |
166,95 | 167,15 | -6,62% |
März |
167,15 151,40 |
168,55 147,10 |
147,10 | 151,40 | -9,42% |
April |
151,40 130,60 |
153,75 128,15 |
128,15 | 130,60 | -13,74% |
Mai |
130,60 142,55 |
157,25 130,60 |
130,60 | 142,55 | 9,15% |
Juni |
142,55 137,25 |
145,70 133,85 |
133,85 | 137,25 | -3,72% |
Juli |
- - |
- - |
- | - | - |
August |
- - |
- - |
- | - | - |
September |
- - |
- - |
- | - | - |
Oktober |
- - |
- - |
- | - | - |
November |
- - |
- - |
- | - | - |
Dezember |
- - |
- - |
- | - | - |
04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
171,00 139,60 |
199,10 128,15 |
128,15 | 139,60 | -18,36% |
2024 |
184,70 171,00 |
216,50 154,45 |
154,45 | 171,00 | -7,42% |
2023 |
133,47 184,70 |
203,00 132,05 |
132,05 | 184,70 | 38,38% |
2022 |
158,00 133,47 |
157,40 109,75 |
109,75 | 133,47 | -15,53% |
2021 |
79,00 158,00 |
160,10 77,50 |
77,50 | 158,00 | 100,00% |
2020 |
56,00 79,00 |
87,50 49,00 |
49,00 | 79,00 | 41,07% |
2019 |
35,60 56,00 |
59,00 34,54 |
34,54 | 56,00 | 57,30% |
2018 |
36,73 35,60 |
47,97 34,85 |
34,85 | 35,60 | -3,08% |
2017 |
27,09 36,73 |
37,04 24,75 |
24,75 | 36,73 | 35,59% |
2016 |
17,91 27,09 |
28,51 15,35 |
15,35 | 27,09 | 51,26% |
2015 |
21,41 17,91 |
24,94 17,42 |
17,42 | 17,91 | -16,35% |
2014 |
12,70 21,41 |
21,54 12,55 |
12,55 | 21,41 | 68,58% |
2013 |
8,53 12,70 |
12,70 8,52 |
8,52 | 12,70 | 48,89% |
2012 |
7,01 8,53 |
8,94 6,67 |
6,67 | 8,53 | 21,68% |
2011 |
5,26 7,01 |
7,01 4,29 |
4,29 | 7,01 | 33,27% |
2010 |
3,45 5,26 |
5,30 2,75 |
2,75 | 5,26 | 52,46% |
2009 |
2,58 3,45 |
3,92 2,20 |
2,20 | 3,45 | 33,72% |
2008 |
2,36 2,58 |
3,82 2,07 |
2,07 | 2,58 | 9,32% |
2007 |
2,72 2,36 |
3,74 2,05 |
2,05 | 2,36 | -13,24% |
2006 |
3,39 2,72 |
4,49 2,72 |
2,72 | 2,72 | -19,76% |
2005 |
2,52 3,39 |
3,46 2,05 |
2,05 | 3,39 | 34,52% |
2004 |
1,78 2,52 |
2,56 1,60 |
1,60 | 2,52 | 41,57% |