27,900€
-0,71%
Echtzeit-Aktienkurs Forestar Group
Bid:
Ask:
Aktienkurse zur Forestar Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 28,10 | 28,40 | 27,70 | 27,90 | -0,71% | - |
| 14.11.2024 | 28,00 | 28,40 | 27,90 | 28,10 | 0,36% | 19,00 |
| 13.11.2024 | 27,90 | 28,60 | 27,70 | 28,00 | -0,36% | - |
| 12.11.2024 | 29,10 | 29,30 | 28,10 | 28,10 | -3,44% | - |
| 11.11.2024 | 29,10 | 30,10 | 29,00 | 29,10 | 0,00% | - |
| 08.11.2024 | 29,90 | 30,60 | 29,10 | 29,10 | -2,68% | - |
| 07.11.2024 | 30,10 | 30,60 | 29,90 | 29,90 | -0,99% | - |
| 06.11.2024 | 30,10 | 31,10 | 29,90 | 30,20 | 3,07% | - |
| 05.11.2024 | 28,90 | 29,60 | 28,60 | 29,30 | 1,38% | - |
| 04.11.2024 | 28,70 | 29,50 | 28,50 | 28,90 | 0,35% | - |
| 01.11.2024 | 29,00 | 30,00 | 28,70 | 28,80 | -1,03% | - |
| 31.10.2024 | 29,60 | 29,70 | 28,90 | 29,10 | -2,02% | - |
| 30.10.2024 | 29,40 | 30,80 | 28,80 | 29,70 | 0,68% | - |
| 29.10.2024 | 29,40 | 32,10 | 28,70 | 29,50 | 0,34% | 60,00 |
| 28.10.2024 | 29,40 | 30,00 | 28,80 | 29,40 | 1,03% | - |
| 25.10.2024 | 29,20 | 29,70 | 29,00 | 29,10 | -0,34% | - |
| 24.10.2024 | 29,30 | 29,50 | 28,90 | 29,20 | -0,34% | - |
| 23.10.2024 | 29,20 | 29,50 | 28,90 | 29,30 | 0,34% | - |
| 22.10.2024 | 29,50 | 29,70 | 28,90 | 29,20 | -1,02% | 2,00 |
| 21.10.2024 | 30,50 | 30,70 | 29,30 | 29,50 | -2,96% | - |
| 18.10.2024 | 30,50 | 30,90 | 30,20 | 30,40 | -0,33% | - |
| 17.10.2024 | 30,20 | 30,70 | 29,90 | 30,50 | 0,99% | - |
| 16.10.2024 | 29,60 | 30,60 | 29,40 | 30,20 | 1,68% | - |
| 15.10.2024 | 29,10 | 29,90 | 28,80 | 29,70 | 2,06% | - |
| 14.10.2024 | 28,90 | 30,10 | 28,90 | 29,10 | 0,34% | 2,00 |
| 11.10.2024 | 28,60 | 29,30 | 28,50 | 29,00 | 1,40% | - |
| 10.10.2024 | 28,80 | 29,00 | 28,10 | 28,60 | -0,69% | - |
| 09.10.2024 | 28,60 | 29,30 | 28,50 | 28,80 | 0,00% | - |
| 08.10.2024 | 28,80 | 29,10 | 28,60 | 28,80 | 0,00% | - |
| 07.10.2024 | 29,50 | 30,70 | 28,50 | 28,80 | -2,04% | - |
| 04.10.2024 | 29,10 | 29,80 | 29,10 | 29,40 | 0,68% | - |
| 03.10.2024 | 28,80 | 29,30 | 28,50 | 29,20 | 1,04% | - |
| 02.10.2024 | 29,20 | 29,30 | 28,70 | 28,90 | -1,37% | - |
| 01.10.2024 | 29,10 | 29,60 | 28,70 | 29,30 | 0,69% | - |
| 30.09.2024 | 29,20 | 29,30 | 28,60 | 29,10 | -0,68% | - |
| 27.09.2024 | 28,80 | 29,70 | 28,80 | 29,30 | 1,74% | - |
| 26.09.2024 | 28,50 | 28,90 | 28,40 | 28,80 | 1,05% | - |
| 25.09.2024 | 29,20 | 29,50 | 28,50 | 28,50 | -2,73% | - |
| 24.09.2024 | 30,00 | 30,10 | 29,10 | 29,30 | -2,33% | - |
| 23.09.2024 | 29,80 | 30,50 | 29,70 | 30,00 | 0,00% | - |
| 20.09.2024 | 30,80 | 30,90 | 29,30 | 30,00 | -2,60% | - |
| 19.09.2024 | 29,60 | 30,90 | 29,60 | 30,80 | 3,36% | - |
| 18.09.2024 | 29,70 | 30,70 | 29,30 | 29,80 | 0,34% | - |
| 17.09.2024 | 28,70 | 29,90 | 28,70 | 29,70 | 3,48% | - |
| 16.09.2024 | 28,70 | 28,90 | 28,30 | 28,70 | 0,00% | - |
| 13.09.2024 | 27,50 | 28,70 | 27,50 | 28,70 | 4,36% | - |
| 12.09.2024 | 27,50 | 27,90 | 27,30 | 27,50 | 0,00% | - |
| 11.09.2024 | 26,90 | 27,50 | 26,60 | 27,50 | 1,48% | - |
| 10.09.2024 | 27,20 | 27,50 | 26,90 | 27,10 | -0,73% | - |
| 09.09.2024 | 27,10 | 27,90 | 27,10 | 27,30 | 0,00% | - |
| 06.09.2024 | 27,00 | 27,70 | 26,90 | 27,30 | 1,49% | - |
| 05.09.2024 | 27,10 | 27,70 | 26,90 | 26,90 | -1,10% | - |
| 04.09.2024 | 26,90 | 27,30 | 26,60 | 27,20 | 1,49% | - |
| 03.09.2024 | 28,00 | 28,10 | 26,60 | 26,80 | -4,29% | - |
| 02.09.2024 | 28,00 | 28,00 | 27,90 | 28,00 | 0,00% | - |
| 30.08.2024 | 27,80 | 28,10 | 27,50 | 28,00 | 1,08% | - |
| 29.08.2024 | 27,50 | 28,20 | 27,50 | 27,70 | 0,36% | - |
| 28.08.2024 | 27,80 | 28,10 | 27,50 | 27,60 | -0,72% | - |
| 27.08.2024 | 28,30 | 28,30 | 27,70 | 27,80 | -1,77% | - |
| 26.08.2024 | 28,10 | 28,70 | 28,10 | 28,30 | 0,71% | - |
| 23.08.2024 | 27,20 | 28,30 | 27,20 | 28,10 | 3,31% | - |
| 22.08.2024 | 26,90 | 27,50 | 26,60 | 27,20 | 1,12% | - |
| 21.08.2024 | 26,50 | 27,30 | 26,50 | 26,90 | 1,13% | - |
| 20.08.2024 | 27,10 | 27,30 | 26,50 | 26,60 | -2,21% | - |
| 19.08.2024 | 26,60 | 27,30 | 26,50 | 27,20 | 1,87% | - |
| 16.08.2024 | 26,90 | 27,30 | 26,50 | 26,70 | -0,74% | - |
| 15.08.2024 | 26,10 | 27,50 | 26,10 | 26,90 | 3,07% | - |
| 14.08.2024 | 26,70 | 26,90 | 26,10 | 26,10 | -2,25% | - |
| 13.08.2024 | 26,00 | 26,70 | 25,90 | 26,70 | 2,30% | - |
| 12.08.2024 | 26,40 | 26,70 | 25,70 | 26,10 | -1,14% | - |
| 09.08.2024 | 26,20 | 26,90 | 26,00 | 26,40 | 1,15% | - |
| 08.08.2024 | 25,90 | 27,10 | 25,70 | 26,10 | 0,77% | - |
| 07.08.2024 | 26,80 | 27,10 | 25,90 | 25,90 | -3,00% | - |
| 06.08.2024 | 26,30 | 27,00 | 25,80 | 26,70 | 2,30% | - |
| 05.08.2024 | 27,40 | 27,40 | 24,90 | 26,10 | -4,74% | 2,00 |
| 02.08.2024 | 28,70 | 28,70 | 26,90 | 27,40 | -4,53% | - |
| 01.08.2024 | 29,30 | 29,70 | 28,50 | 28,70 | -1,71% | - |
| 31.07.2024 | 29,80 | 30,30 | 29,10 | 29,20 | -2,34% | - |
| 30.07.2024 | 29,30 | 30,10 | 29,10 | 29,90 | 1,70% | - |
| 29.07.2024 | 29,40 | 29,90 | 29,30 | 29,40 | -0,34% | 6,00 |
| 26.07.2024 | 28,60 | 29,70 | 28,60 | 29,50 | 4,61% | - |
| 25.07.2024 | 28,30 | 29,10 | 28,10 | 28,20 | -0,35% | - |
| 24.07.2024 | 29,40 | 29,50 | 28,10 | 28,30 | -4,07% | - |
| 23.07.2024 | 30,20 | 30,30 | 29,30 | 29,50 | -2,32% | - |
| 22.07.2024 | 28,20 | 30,20 | 28,10 | 30,20 | 7,09% | - |
| 19.07.2024 | 28,70 | 29,10 | 28,10 | 28,20 | -1,40% | 40,00 |
| 18.07.2024 | 33,00 | 33,00 | 27,00 | 28,60 | -13,33% | 44,00 |
| 17.07.2024 | 33,90 | 33,90 | 32,90 | 33,00 | -2,94% | 4,00 |
| 16.07.2024 | 31,80 | 34,10 | 31,70 | 34,00 | 6,58% | - |
| 15.07.2024 | 31,20 | 32,30 | 31,20 | 31,90 | 2,24% | - |
| 12.07.2024 | 30,70 | 31,50 | 30,50 | 31,20 | 1,30% | - |
| 11.07.2024 | 28,70 | 30,90 | 28,50 | 30,80 | 6,94% | - |
| 10.07.2024 | 28,30 | 28,80 | 28,30 | 28,80 | 1,77% | - |
| 09.07.2024 | 28,50 | 28,60 | 27,90 | 28,30 | -0,35% | - |
| 08.07.2024 | 27,60 | 28,50 | 27,50 | 28,40 | 2,90% | - |
| 05.07.2024 | 28,10 | 28,10 | 27,30 | 27,60 | -1,78% | - |
| 04.07.2024 | 28,10 | 28,10 | 28,10 | 28,10 | 0,00% | - |
| 03.07.2024 | 27,30 | 28,10 | 27,30 | 28,10 | 0,72% | - |
| 02.07.2024 | 29,30 | 29,30 | 27,50 | 27,90 | -5,10% | - |
| 01.07.2024 | 29,80 | 29,90 | 28,90 | 29,40 | -1,34% | - |