17,500€
-1,96%
Echtzeit-Aktienkurs Forestar Group
Bid:
Ask:
Aktienkurse zur Forestar Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.03.2025 | 20,50 | 20,50 | 19,85 | 19,95 | -2,68% | - |
| 10.03.2025 | 20,50 | 21,00 | 20,30 | 20,50 | 0,00% | - |
| 07.03.2025 | 20,50 | 20,90 | 20,30 | 20,50 | 0,00% | - |
| 06.03.2025 | 20,10 | 20,70 | 19,85 | 20,50 | 1,99% | - |
| 05.03.2025 | 20,10 | 20,50 | 19,55 | 20,10 | 0,00% | - |
| 04.03.2025 | 20,50 | 20,50 | 19,95 | 20,10 | -2,90% | 6,00 |
| 03.03.2025 | 21,30 | 21,30 | 20,50 | 20,70 | -2,82% | - |
| 28.02.2025 | 21,50 | 21,70 | 21,20 | 21,30 | -0,93% | - |
| 27.02.2025 | 21,90 | 22,10 | 21,50 | 21,50 | -1,83% | - |
| 26.02.2025 | 22,50 | 22,90 | 21,70 | 21,90 | -3,52% | - |
| 25.02.2025 | 21,50 | 22,70 | 21,50 | 22,70 | 5,58% | - |
| 24.02.2025 | 21,80 | 22,10 | 21,50 | 21,50 | -0,92% | - |
| 21.02.2025 | 22,00 | 22,30 | 21,50 | 21,70 | -0,91% | - |
| 20.02.2025 | 22,20 | 22,50 | 21,70 | 21,90 | -1,79% | - |
| 19.02.2025 | 22,70 | 22,70 | 21,90 | 22,30 | -0,89% | 2,00 |
| 18.02.2025 | 22,30 | 22,90 | 22,10 | 22,50 | 0,90% | - |
| 17.02.2025 | 22,10 | 22,30 | 22,10 | 22,30 | 0,90% | - |
| 14.02.2025 | 21,50 | 22,20 | 21,30 | 22,10 | 2,79% | 20,00 |
| 13.02.2025 | 22,30 | 22,30 | 21,50 | 21,50 | -1,83% | - |
| 12.02.2025 | 22,30 | 22,30 | 21,70 | 21,90 | -1,79% | - |
| 11.02.2025 | 22,30 | 22,40 | 22,10 | 22,30 | 0,00% | - |
| 10.02.2025 | 22,20 | 22,50 | 22,20 | 22,30 | 0,00% | - |
| 07.02.2025 | 22,50 | 22,60 | 21,90 | 22,30 | -0,89% | - |
| 06.02.2025 | 22,30 | 22,70 | 22,30 | 22,50 | 0,90% | - |
| 05.02.2025 | 22,30 | 22,50 | 21,90 | 22,30 | 0,00% | 48,00 |
| 04.02.2025 | 21,90 | 22,50 | 21,70 | 22,30 | 0,90% | 2,00 |
| 03.02.2025 | 22,80 | 23,30 | 22,10 | 22,10 | -4,33% | - |
| 31.01.2025 | 23,70 | 23,90 | 22,90 | 23,10 | -2,53% | - |
| 30.01.2025 | 22,90 | 23,90 | 22,90 | 23,70 | 2,60% | - |
| 29.01.2025 | 23,10 | 23,30 | 22,50 | 23,10 | 0,00% | - |
| 28.01.2025 | 23,00 | 23,30 | 22,70 | 23,10 | 0,87% | - |
| 27.01.2025 | 22,30 | 23,40 | 22,10 | 22,90 | 2,69% | - |
| 24.01.2025 | 23,30 | 23,30 | 22,30 | 22,30 | -4,29% | - |
| 23.01.2025 | 23,20 | 23,50 | 22,90 | 23,30 | 0,00% | - |
| 22.01.2025 | 23,30 | 23,90 | 23,10 | 23,30 | 0,00% | - |
| 21.01.2025 | 26,10 | 26,40 | 22,90 | 23,30 | -10,73% | - |
| 20.01.2025 | 26,10 | 26,30 | 25,90 | 26,10 | 0,00% | - |
| 17.01.2025 | 26,60 | 27,00 | 26,10 | 26,10 | -1,51% | - |
| 16.01.2025 | 26,50 | 26,70 | 26,10 | 26,50 | 0,76% | - |
| 15.01.2025 | 24,90 | 26,50 | 24,90 | 26,30 | 5,62% | - |
| 14.01.2025 | 25,10 | 25,40 | 24,70 | 24,90 | -0,80% | - |
| 13.01.2025 | 24,30 | 25,10 | 24,30 | 25,10 | 2,45% | - |
| 10.01.2025 | 24,90 | 25,10 | 24,30 | 24,50 | -1,61% | - |
| 09.01.2025 | 24,90 | 24,90 | 24,90 | 24,90 | 0,00% | - |
| 08.01.2025 | 25,20 | 25,30 | 24,50 | 24,90 | -0,80% | - |
| 07.01.2025 | 24,50 | 25,30 | 24,40 | 25,10 | 2,03% | - |
| 06.01.2025 | 25,10 | 25,70 | 24,60 | 24,60 | -1,99% | - |
| 03.01.2025 | 24,90 | 25,30 | 24,70 | 25,10 | 0,80% | - |
| 02.01.2025 | 24,50 | 25,70 | 24,50 | 24,90 | 1,63% | - |
| 30.12.2024 | 24,70 | 24,70 | 24,50 | 24,50 | 0,00% | - |
| 27.12.2024 | 25,10 | 25,10 | 24,50 | 24,50 | -1,21% | - |
| 23.12.2024 | 24,90 | 25,10 | 24,50 | 24,80 | -0,40% | - |
| 20.12.2024 | 24,70 | 25,10 | 24,30 | 24,90 | 0,81% | - |
| 19.12.2024 | 25,30 | 25,30 | 24,50 | 24,70 | -2,37% | - |
| 18.12.2024 | 25,70 | 26,60 | 25,10 | 25,30 | -1,56% | - |
| 17.12.2024 | 26,50 | 26,50 | 25,70 | 25,70 | -3,02% | - |
| 16.12.2024 | 26,50 | 26,90 | 25,90 | 26,50 | 0,00% | - |
| 13.12.2024 | 26,90 | 27,30 | 26,10 | 26,50 | -1,49% | - |
| 12.12.2024 | 27,10 | 27,30 | 26,80 | 26,90 | 0,00% | - |
| 11.12.2024 | 26,90 | 27,40 | 26,80 | 26,90 | 0,00% | - |