21,700€
Echtzeit-Aktienkurs Forestar Group
Bid:
Ask:
Aktienkurse zur Forestar Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 21,70 | 21,80 | 21,00 | 21,60 | -0,46% | - |
| 31.07.2025 | 21,90 | 22,20 | 21,50 | 21,70 | -1,36% | - |
| 30.07.2025 | 21,80 | 22,20 | 21,70 | 22,00 | 0,92% | 860,00 |
| 29.07.2025 | 21,60 | 22,00 | 21,50 | 21,80 | 0,46% | - |
| 28.07.2025 | 21,60 | 21,80 | 21,20 | 21,70 | 1,40% | - |
| 25.07.2025 | 21,30 | 21,50 | 21,00 | 21,40 | 0,47% | 3,00 |
| 24.07.2025 | 21,80 | 22,00 | 21,00 | 21,30 | -3,18% | - |
| 23.07.2025 | 20,40 | 22,20 | 20,40 | 22,00 | 7,84% | 3,00 |
| 22.07.2025 | 18,95 | 20,50 | 18,85 | 20,40 | 7,65% | - |
| 21.07.2025 | 18,80 | 19,30 | 18,65 | 18,95 | 0,80% | - |
| 18.07.2025 | 19,05 | 19,05 | 18,60 | 18,80 | -1,31% | - |
| 17.07.2025 | 19,00 | 19,25 | 18,90 | 19,05 | 0,26% | - |
| 16.07.2025 | 19,10 | 19,40 | 18,40 | 19,00 | -0,78% | - |
| 15.07.2025 | 19,20 | 19,45 | 19,00 | 19,15 | 0,00% | - |
| 14.07.2025 | 19,30 | 19,40 | 18,90 | 19,15 | -1,03% | - |
| 11.07.2025 | 19,65 | 19,70 | 19,10 | 19,35 | -1,28% | - |
| 10.07.2025 | 18,80 | 19,80 | 18,75 | 19,60 | 3,98% | - |
| 09.07.2025 | 18,00 | 18,85 | 17,95 | 18,85 | 4,43% | - |
| 08.07.2025 | 17,85 | 18,35 | 17,70 | 18,05 | 0,84% | - |
| 07.07.2025 | 18,30 | 18,65 | 17,80 | 17,90 | -2,19% | - |
| 04.07.2025 | 18,50 | 18,50 | 18,30 | 18,30 | -1,08% | - |
| 03.07.2025 | 18,50 | 18,70 | 18,20 | 18,50 | -0,27% | - |
| 02.07.2025 | 17,90 | 18,60 | 17,80 | 18,55 | 3,63% | - |
| 01.07.2025 | 17,00 | 18,50 | 16,80 | 17,90 | 5,60% | - |
| 30.06.2025 | 17,20 | 17,40 | 16,90 | 16,95 | -1,45% | - |
| 27.06.2025 | 17,00 | 17,55 | 16,90 | 17,20 | 1,47% | - |
| 26.06.2025 | 17,00 | 17,10 | 16,65 | 16,95 | 0,00% | - |
| 25.06.2025 | 17,50 | 17,50 | 16,85 | 16,95 | -3,42% | - |
| 24.06.2025 | 17,35 | 17,75 | 17,20 | 17,55 | 1,74% | - |
| 23.06.2025 | 17,05 | 17,25 | 16,75 | 17,25 | 1,77% | - |
| 20.06.2025 | 16,75 | 17,10 | 16,70 | 16,95 | 1,19% | - |
| 19.06.2025 | 16,90 | 16,95 | 16,70 | 16,75 | -0,89% | - |
| 18.06.2025 | 16,90 | 17,20 | 16,85 | 16,90 | 0,00% | - |
| 17.06.2025 | 17,20 | 17,35 | 16,85 | 16,90 | -1,46% | - |
| 16.06.2025 | 17,10 | 17,35 | 16,85 | 17,15 | 0,59% | - |
| 13.06.2025 | 17,70 | 17,70 | 16,95 | 17,05 | -3,40% | - |
| 12.06.2025 | 17,80 | 17,80 | 17,30 | 17,65 | -0,56% | - |
| 11.06.2025 | 18,10 | 18,65 | 17,70 | 17,75 | -2,20% | - |
| 10.06.2025 | 17,50 | 18,15 | 17,40 | 18,15 | 3,42% | - |
| 09.06.2025 | 17,15 | 17,65 | 17,10 | 17,55 | 2,33% | - |
| 06.06.2025 | 17,20 | 17,60 | 17,10 | 17,15 | -0,29% | - |
| 05.06.2025 | 17,15 | 17,40 | 16,85 | 17,20 | 0,29% | - |
| 04.06.2025 | 17,40 | 17,50 | 17,10 | 17,15 | -1,15% | - |
| 03.06.2025 | 16,70 | 17,40 | 16,60 | 17,35 | 3,89% | - |
| 02.06.2025 | 16,90 | 16,90 | 16,45 | 16,70 | -0,89% | - |
| 30.05.2025 | 17,00 | 17,20 | 16,65 | 16,85 | -0,59% | - |
| 29.05.2025 | 17,10 | 17,50 | 16,70 | 16,95 | -1,17% | - |
| 28.05.2025 | 17,25 | 17,40 | 17,00 | 17,15 | -0,58% | - |
| 27.05.2025 | 16,75 | 17,25 | 16,60 | 17,25 | 2,68% | - |
| 26.05.2025 | 16,60 | 16,80 | 16,40 | 16,80 | 1,20% | - |
| 23.05.2025 | 16,65 | 16,70 | 16,20 | 16,60 | -0,30% | - |
| 22.05.2025 | 16,70 | 16,80 | 16,45 | 16,65 | -0,60% | - |
| 21.05.2025 | 17,50 | 17,50 | 16,65 | 16,75 | -4,01% | - |
| 20.05.2025 | 17,70 | 18,00 | 17,45 | 17,45 | -1,13% | - |
| 19.05.2025 | 18,10 | 18,10 | 17,45 | 17,65 | -2,75% | - |
| 16.05.2025 | 18,00 | 18,20 | 17,85 | 18,15 | 1,11% | - |
| 15.05.2025 | 17,85 | 18,30 | 17,65 | 17,95 | 0,56% | - |
| 14.05.2025 | 18,40 | 18,45 | 17,80 | 17,85 | -3,25% | - |
| 13.05.2025 | 18,60 | 18,65 | 18,25 | 18,45 | -0,54% | - |
| 12.05.2025 | 17,60 | 19,10 | 17,60 | 18,55 | 5,70% | - |
| 09.05.2025 | 17,80 | 17,95 | 17,50 | 17,55 | -1,68% | - |
| 08.05.2025 | 17,30 | 17,95 | 17,20 | 17,85 | 2,88% | - |
| 07.05.2025 | 17,10 | 17,55 | 17,10 | 17,35 | 1,76% | - |
| 06.05.2025 | 17,60 | 17,65 | 17,05 | 17,05 | -2,85% | - |
| 05.05.2025 | 17,70 | 17,90 | 17,30 | 17,55 | -0,85% | - |
| 02.05.2025 | 17,00 | 17,80 | 17,00 | 17,70 | 4,12% | - |
| 30.04.2025 | 17,10 | 17,20 | 16,60 | 17,00 | -0,58% | - |
| 29.04.2025 | 17,10 | 17,40 | 16,75 | 17,10 | -0,29% | - |
| 28.04.2025 | 17,40 | 17,50 | 16,90 | 17,15 | -1,15% | - |
| 25.04.2025 | 17,40 | 17,65 | 16,95 | 17,35 | -0,57% | - |
| 24.04.2025 | 17,10 | 17,50 | 16,80 | 17,45 | 1,75% | - |
| 23.04.2025 | 16,95 | 17,85 | 16,95 | 17,15 | 0,88% | - |
| 22.04.2025 | 16,70 | 17,05 | 15,95 | 17,00 | 2,10% | - |
| 17.04.2025 | 16,70 | 16,90 | 15,65 | 16,65 | -0,30% | - |
| 16.04.2025 | 17,10 | 17,10 | 16,45 | 16,70 | -1,47% | - |
| 15.04.2025 | 17,25 | 17,55 | 16,95 | 16,95 | -1,74% | - |
| 14.04.2025 | 17,30 | 17,60 | 16,80 | 17,25 | 1,17% | - |
| 11.04.2025 | 17,15 | 17,40 | 16,45 | 17,05 | -1,73% | - |
| 10.04.2025 | 18,70 | 18,70 | 16,90 | 17,35 | -7,47% | - |
| 09.04.2025 | 17,00 | 19,30 | 16,95 | 18,75 | 6,84% | - |
| 08.04.2025 | 19,40 | 19,65 | 17,30 | 17,55 | -8,12% | - |
| 07.04.2025 | 19,40 | 19,85 | 18,30 | 19,10 | -1,29% | - |
| 04.04.2025 | 18,65 | 19,65 | 17,95 | 19,35 | 3,75% | - |
| 03.04.2025 | 19,75 | 19,75 | 18,40 | 18,65 | -5,57% | - |
| 02.04.2025 | 19,65 | 19,75 | 19,35 | 19,75 | 0,51% | - |
| 01.04.2025 | 19,45 | 19,75 | 19,30 | 19,65 | 0,00% | - |
| 31.03.2025 | 19,45 | 19,65 | 19,20 | 19,65 | 0,77% | - |
| 28.03.2025 | 20,10 | 20,30 | 19,40 | 19,50 | -2,99% | - |
| 27.03.2025 | 20,10 | 20,30 | 19,75 | 20,10 | 0,00% | - |
| 26.03.2025 | 20,10 | 20,50 | 19,95 | 20,10 | 0,00% | - |
| 25.03.2025 | 20,50 | 20,70 | 20,10 | 20,10 | -1,95% | - |
| 24.03.2025 | 19,95 | 20,70 | 19,95 | 20,50 | 1,99% | - |
| 21.03.2025 | 20,70 | 20,70 | 19,95 | 20,10 | -2,90% | - |
| 20.03.2025 | 20,50 | 21,20 | 20,50 | 20,70 | 0,98% | - |
| 19.03.2025 | 20,05 | 20,50 | 19,95 | 20,50 | 2,76% | - |
| 18.03.2025 | 20,10 | 20,40 | 19,70 | 19,95 | -0,75% | - |
| 17.03.2025 | 19,80 | 20,10 | 19,75 | 20,10 | 1,01% | - |
| 14.03.2025 | 19,40 | 19,90 | 19,35 | 19,90 | 2,58% | - |
| 13.03.2025 | 19,60 | 19,80 | 19,05 | 19,40 | -1,02% | - |
| 12.03.2025 | 20,05 | 20,10 | 19,35 | 19,60 | -1,75% | - |