11,850€
2,16%
Echtzeit-Aktienkurs FORWARD AIR CORP. O.N.
Bid:
Ask:
Aktienkurse zur FORWARD AIR CORP. O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.06.2026 | 11,60 | 12,00 | 11,60 | 11,60 | -1,69% | - |
| 15.06.2026 | 11,60 | 12,10 | 11,40 | 11,80 | 3,06% | - |
| 12.06.2026 | 10,85 | 12,10 | 10,85 | 11,45 | 23,78% | - |
| 10.06.2026 | 10,08 | 10,15 | 9,20 | 9,25 | -7,27% | - |
| 09.06.2026 | 9,98 | 10,05 | 9,95 | 9,98 | 10,53% | - |
| 08.06.2026 | 8,98 | 9,08 | 8,83 | 9,03 | 5,25% | - |
| 04.06.2026 | 8,30 | 8,68 | 8,25 | 8,58 | 0,00% | - |
| 03.06.2026 | 8,75 | 8,80 | 8,43 | 8,58 | -6,03% | - |
| 01.06.2026 | 9,08 | 9,18 | 8,93 | 9,13 | 3,69% | - |
| 29.05.2026 | 8,90 | 8,90 | 8,73 | 8,80 | -0,85% | - |
| 28.05.2026 | 8,95 | 9,08 | 8,80 | 8,88 | 2,01% | - |
| 27.05.2026 | 8,25 | 9,00 | 8,25 | 8,70 | 13,73% | - |
| 25.05.2026 | 7,60 | 7,65 | 7,60 | 7,65 | 0,99% | - |
| 22.05.2026 | 7,20 | 7,68 | 7,13 | 7,58 | 3,77% | - |
| 21.05.2026 | 7,25 | 7,40 | 7,25 | 7,30 | 5,80% | - |
| 19.05.2026 | 7,35 | 7,35 | 6,78 | 6,90 | -10,10% | - |
| 18.05.2026 | 7,45 | 7,83 | 7,40 | 7,68 | 1,32% | - |
| 15.05.2026 | 8,05 | 8,18 | 7,58 | 7,58 | -7,62% | - |
| 14.05.2026 | 7,45 | 8,65 | 7,45 | 8,20 | 4,13% | - |
| 13.05.2026 | 7,80 | 8,05 | 7,73 | 7,88 | -12,26% | - |
| 08.05.2026 | 8,23 | 9,93 | 7,78 | 8,98 | -41,72% | - |
| 07.05.2026 | 15,55 | 15,60 | 15,25 | 15,40 | 4,41% | - |
| 06.05.2026 | 14,50 | 15,10 | 14,50 | 14,75 | 6,88% | - |
| 05.05.2026 | 13,90 | 14,20 | 13,80 | 13,80 | -24,18% | - |
| 04.05.2026 | 18,20 | 18,35 | 18,10 | 18,20 | -0,82% | - |
| 30.04.2026 | 18,35 | 18,65 | 17,95 | 18,35 | -3,93% | - |
| 29.04.2026 | 19,20 | 19,40 | 18,95 | 19,10 | -5,45% | - |
| 27.04.2026 | 20,00 | 20,20 | 19,85 | 20,20 | 1,25% | - |
| 24.04.2026 | 19,50 | 20,10 | 19,30 | 19,95 | 3,64% | - |
| 23.04.2026 | 19,30 | 19,85 | 19,10 | 19,25 | -2,04% | - |
| 22.04.2026 | 19,80 | 19,95 | 19,65 | 19,65 | -0,51% | - |
| 20.04.2026 | 18,70 | 19,90 | 18,60 | 19,75 | 10,96% | - |
| 17.04.2026 | 17,70 | 18,10 | 17,60 | 17,80 | 10,22% | - |
| 15.04.2026 | 16,10 | 16,20 | 15,90 | 16,15 | -0,31% | - |
| 13.04.2026 | 16,25 | 16,30 | 15,95 | 16,20 | 1,25% | - |
| 10.04.2026 | 16,10 | 16,20 | 15,90 | 16,00 | 1,91% | - |
| 09.04.2026 | 15,70 | 15,75 | 15,60 | 15,70 | 2,61% | - |
| 08.04.2026 | 15,15 | 15,30 | 15,15 | 15,30 | 1,66% | - |
| 07.04.2026 | 15,05 | 15,05 | 14,95 | 15,05 | 3,44% | - |
| 01.04.2026 | 14,50 | 14,70 | 14,40 | 14,55 | 2,11% | - |
| 31.03.2026 | 13,90 | 14,50 | 13,80 | 14,25 | -0,35% | - |
| 30.03.2026 | 14,10 | 14,35 | 14,10 | 14,30 | -1,04% | - |
| 26.03.2026 | 14,30 | 14,95 | 14,15 | 14,45 | 5,86% | - |
| 24.03.2026 | 13,70 | 13,85 | 13,55 | 13,65 | 5,41% | - |
| 19.03.2026 | 13,80 | 13,80 | 12,85 | 12,95 | -9,44% | - |
| 17.03.2026 | 13,90 | 14,70 | 13,80 | 14,30 | 1,78% | - |
| 16.03.2026 | 13,90 | 14,35 | 13,65 | 14,05 | 1,44% | - |
| 13.03.2026 | 14,40 | 14,75 | 13,75 | 13,85 | -12,34% | - |
| 12.03.2026 | 15,95 | 15,95 | 15,80 | 15,80 | -2,47% | - |
| 11.03.2026 | 19,00 | 19,20 | 15,60 | 16,20 | -15,84% | - |
| 10.03.2026 | 18,90 | 19,75 | 18,65 | 19,25 | 0,00% | - |
| 09.03.2026 | 18,70 | 19,25 | 17,55 | 19,25 | 1,85% | - |
| 06.03.2026 | 20,60 | 20,70 | 18,75 | 18,90 | -10,00% | - |
| 05.03.2026 | 21,00 | 21,30 | 20,80 | 21,00 | -0,94% | - |
| 04.03.2026 | 21,00 | 21,20 | 21,00 | 21,20 | -0,93% | - |
| 03.03.2026 | 21,60 | 21,60 | 21,00 | 21,40 | -0,47% | - |
| 27.02.2026 | 21,60 | 21,80 | 21,40 | 21,50 | 0,00% | - |
| 26.02.2026 | 21,20 | 21,50 | 21,00 | 21,50 | -4,44% | - |
| 25.02.2026 | 22,20 | 22,60 | 22,20 | 22,50 | 0,00% | - |
| 24.02.2026 | 21,60 | 23,20 | 21,50 | 22,50 | -4,26% | - |
| 23.02.2026 | 23,40 | 23,70 | 23,40 | 23,50 | -1,26% | - |
| 20.02.2026 | 23,80 | 23,90 | 23,60 | 23,80 | 0,42% | - |
| 19.02.2026 | 23,40 | 23,90 | 23,00 | 23,70 | 3,95% | - |
| 16.02.2026 | 22,70 | 23,10 | 22,70 | 22,80 | 0,88% | - |
| 13.02.2026 | 22,80 | 23,40 | 22,40 | 22,60 | -0,88% | - |
| 12.02.2026 | 25,00 | 25,50 | 21,80 | 22,80 | -10,59% | - |
| 11.02.2026 | 25,30 | 25,90 | 25,10 | 25,50 | 0,39% | - |
| 10.02.2026 | 25,40 | 26,20 | 24,90 | 25,40 | 5,39% | - |
| 06.02.2026 | 23,90 | 24,10 | 23,90 | 24,10 | -3,98% | - |
| 05.02.2026 | 25,20 | 25,30 | 25,10 | 25,10 | 0,40% | - |
| 04.02.2026 | 24,90 | 25,10 | 24,90 | 25,00 | 5,49% | - |
| 02.02.2026 | 23,20 | 23,70 | 23,10 | 23,70 | 2,60% | - |
| 30.01.2026 | 22,80 | 23,10 | 22,80 | 23,10 | 0,00% | - |
| 29.01.2026 | 22,80 | 23,50 | 22,80 | 23,10 | -0,43% | - |
| 27.01.2026 | 22,60 | 23,40 | 22,40 | 23,20 | 1,31% | - |
| 26.01.2026 | 23,40 | 23,50 | 22,50 | 22,90 | -4,98% | - |
| 23.01.2026 | 24,20 | 24,30 | 24,00 | 24,10 | -1,63% | - |
| 22.01.2026 | 24,40 | 24,80 | 24,20 | 24,50 | -1,61% | - |
| 21.01.2026 | 23,00 | 25,10 | 22,80 | 24,90 | 5,06% | - |
| 20.01.2026 | 24,50 | 24,50 | 23,70 | 23,70 | -2,47% | - |
| 19.01.2026 | 24,40 | 24,50 | 24,30 | 24,30 | -1,62% | - |
| 16.01.2026 | 25,20 | 25,30 | 24,50 | 24,70 | -0,80% | - |
| 15.01.2026 | 24,20 | 25,50 | 24,20 | 24,90 | 4,62% | - |
| 14.01.2026 | 23,80 | 23,90 | 23,80 | 23,80 | 1,28% | - |
| 13.01.2026 | 23,40 | 23,70 | 23,40 | 23,50 | 0,43% | - |
| 12.01.2026 | 23,10 | 23,40 | 22,80 | 23,40 | 1,30% | - |
| 09.01.2026 | 22,50 | 23,30 | 22,20 | 23,10 | 3,59% | - |
| 08.01.2026 | 22,20 | 22,80 | 22,20 | 22,30 | 0,45% | - |
| 07.01.2026 | 22,00 | 22,40 | 21,80 | 22,20 | 2,78% | - |
| 06.01.2026 | 21,60 | 22,00 | 21,40 | 21,60 | -1,37% | - |
| 05.01.2026 | 21,50 | 22,50 | 21,50 | 21,90 | 2,82% | - |
| 02.01.2026 | 21,20 | 22,10 | 21,20 | 21,30 | -2,29% | - |
| 29.12.2025 | 21,70 | 21,90 | 21,40 | 21,80 | 0,93% | - |
| 23.12.2025 | 21,20 | 21,70 | 21,00 | 21,60 | 2,37% | - |
| 22.12.2025 | 21,20 | 21,50 | 21,00 | 21,10 | -0,94% | - |
| 19.12.2025 | 21,40 | 21,80 | 21,10 | 21,30 | -0,47% | - |
| 18.12.2025 | 21,50 | 21,80 | 21,20 | 21,40 | -0,47% | - |
| 17.12.2025 | 21,80 | 22,20 | 21,10 | 21,50 | -1,38% | - |
| 16.12.2025 | 22,00 | 22,30 | 21,60 | 21,80 | -0,46% | - |
| 15.12.2025 | 21,60 | 22,00 | 20,90 | 21,90 | 1,39% | - |