22,900€
-1,29%
Echtzeit-Aktienkurs Forestar Group
Bid:
Ask:
Aktienkurse zur Forestar Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 22,70 | 22,90 | 22,70 | 22,80 | -1,72% | - |
| 10.09.2026 | 23,10 | 23,20 | 23,10 | 23,20 | 0,00% | - |
| 09.09.2026 | 23,30 | 23,30 | 23,20 | 23,20 | -2,11% | - |
| 08.09.2026 | 23,70 | 23,90 | 23,60 | 23,70 | -0,84% | - |
| 07.09.2026 | 24,10 | 24,10 | 23,80 | 23,90 | 0,84% | - |
| 04.09.2026 | 23,70 | 23,80 | 23,70 | 23,70 | 1,28% | - |
| 03.09.2026 | 23,50 | 23,50 | 23,40 | 23,40 | -2,09% | - |
| 02.09.2026 | 23,70 | 23,90 | 23,60 | 23,90 | -1,65% | - |
| 01.09.2026 | 24,30 | 24,40 | 24,20 | 24,30 | -1,62% | - |
| 31.08.2026 | 24,70 | 24,80 | 24,50 | 24,70 | 0,82% | - |
| 28.08.2026 | 24,50 | 24,60 | 24,50 | 24,50 | -1,21% | - |
| 27.08.2026 | 24,90 | 25,00 | 24,80 | 24,80 | 0,00% | - |
| 26.08.2026 | 24,70 | 24,90 | 24,70 | 24,80 | 0,00% | - |
| 25.08.2026 | 24,70 | 24,80 | 24,70 | 24,80 | 0,00% | - |
| 24.08.2026 | 24,90 | 24,90 | 24,80 | 24,80 | 0,81% | - |
| 21.08.2026 | 24,70 | 24,70 | 24,60 | 24,60 | -1,60% | - |
| 20.08.2026 | 25,10 | 25,20 | 25,00 | 25,00 | 1,21% | - |
| 19.08.2026 | 24,70 | 24,70 | 24,70 | 24,70 | -1,20% | - |
| 18.08.2026 | 25,10 | 25,10 | 25,00 | 25,00 | -1,19% | - |
| 17.08.2026 | 25,30 | 25,40 | 25,30 | 25,30 | -0,78% | - |
| 14.08.2026 | 25,50 | 25,60 | 25,40 | 25,50 | 1,19% | - |
| 13.08.2026 | 25,30 | 25,40 | 25,20 | 25,20 | 0,00% | - |
| 12.08.2026 | 25,10 | 25,30 | 25,00 | 25,20 | 2,02% | - |
| 11.08.2026 | 24,70 | 24,70 | 24,70 | 24,70 | -3,89% | - |
| 10.08.2026 | 25,70 | 25,80 | 25,40 | 25,70 | 1,58% | - |
| 07.08.2026 | 25,50 | 25,50 | 25,30 | 25,30 | -1,56% | - |
| 06.08.2026 | 25,50 | 25,70 | 25,50 | 25,70 | 0,39% | - |
| 05.08.2026 | 25,50 | 25,60 | 25,50 | 25,60 | 1,19% | - |
| 04.08.2026 | 25,10 | 25,40 | 25,10 | 25,30 | 0,80% | - |
| 03.08.2026 | 24,50 | 25,10 | 24,50 | 25,10 | 1,62% | - |
| 31.07.2026 | 24,90 | 25,30 | 24,30 | 24,70 | -2,37% | - |
| 30.07.2026 | 25,10 | 25,30 | 25,10 | 25,30 | -1,17% | - |
| 29.07.2026 | 25,70 | 26,00 | 25,50 | 25,60 | 0,79% | - |
| 28.07.2026 | 25,40 | 25,50 | 25,40 | 25,40 | 1,20% | - |
| 27.07.2026 | 24,90 | 25,10 | 24,90 | 25,10 | 1,62% | - |
| 24.07.2026 | 24,30 | 24,70 | 24,30 | 24,70 | 2,49% | - |
| 23.07.2026 | 23,90 | 24,10 | 23,50 | 24,10 | -2,82% | - |
| 21.07.2026 | 24,80 | 24,80 | 24,70 | 24,80 | -6,77% | - |
| 17.07.2026 | 26,90 | 27,60 | 26,60 | 26,60 | 0,38% | - |
| 15.07.2026 | 26,50 | 27,10 | 26,00 | 26,50 | 0,00% | - |
| 14.07.2026 | 26,50 | 26,50 | 26,30 | 26,50 | -0,75% | - |
| 13.07.2026 | 26,70 | 26,70 | 26,70 | 26,70 | -0,74% | - |
| 10.07.2026 | 26,50 | 27,10 | 26,20 | 26,90 | 2,67% | - |
| 09.07.2026 | 26,10 | 26,20 | 26,10 | 26,20 | 0,00% | - |
| 08.07.2026 | 26,50 | 26,60 | 26,00 | 26,20 | -1,13% | - |
| 07.07.2026 | 26,50 | 26,60 | 26,50 | 26,50 | 0,76% | - |
| 06.07.2026 | 26,90 | 27,20 | 26,30 | 26,30 | -4,36% | - |
| 02.07.2026 | 27,50 | 27,50 | 27,40 | 27,50 | -0,72% | - |
| 01.07.2026 | 27,70 | 27,70 | 27,50 | 27,70 | -0,36% | - |
| 30.06.2026 | 27,90 | 28,30 | 27,50 | 27,80 | -1,07% | - |
| 29.06.2026 | 28,10 | 28,20 | 28,10 | 28,10 | 2,55% | - |
| 26.06.2026 | 27,30 | 27,50 | 27,30 | 27,40 | 0,74% | - |
| 25.06.2026 | 27,30 | 27,30 | 27,10 | 27,20 | 5,02% | - |
| 24.06.2026 | 25,70 | 25,90 | 25,70 | 25,90 | 2,37% | - |
| 23.06.2026 | 25,50 | 25,50 | 25,30 | 25,30 | -1,17% | - |
| 22.06.2026 | 25,50 | 25,60 | 25,50 | 25,60 | 0,00% | - |
| 19.06.2026 | 25,50 | 25,60 | 25,50 | 25,60 | 3,23% | - |
| 18.06.2026 | 24,70 | 24,80 | 24,70 | 24,80 | -1,20% | - |
| 17.06.2026 | 25,00 | 25,10 | 25,00 | 25,10 | 1,62% | - |
| 16.06.2026 | 24,50 | 24,70 | 24,50 | 24,70 | -2,76% | - |
| 15.06.2026 | 25,30 | 25,40 | 25,30 | 25,40 | 2,01% | - |
| 12.06.2026 | 24,90 | 24,90 | 24,90 | 24,90 | 1,22% | - |
| 11.06.2026 | 24,50 | 24,60 | 24,50 | 24,60 | -1,99% | - |
| 10.06.2026 | 24,90 | 25,10 | 24,90 | 25,10 | 2,45% | - |
| 09.06.2026 | 24,30 | 24,50 | 24,30 | 24,50 | 0,00% | - |
| 08.06.2026 | 24,40 | 24,60 | 24,20 | 24,50 | 3,38% | - |
| 04.06.2026 | 23,70 | 23,70 | 23,70 | 23,70 | 0,00% | - |
| 03.06.2026 | 23,70 | 23,70 | 23,70 | 23,70 | 0,00% | - |
| 02.06.2026 | 23,70 | 23,70 | 23,70 | 23,70 | 0,42% | - |
| 01.06.2026 | 23,50 | 23,60 | 23,50 | 23,60 | 0,00% | - |
| 29.05.2026 | 23,50 | 23,60 | 23,50 | 23,60 | 3,96% | - |
| 27.05.2026 | 22,70 | 22,70 | 22,60 | 22,70 | 1,34% | - |
| 26.05.2026 | 22,50 | 22,50 | 22,40 | 22,40 | 0,00% | - |
| 25.05.2026 | 22,30 | 22,40 | 22,30 | 22,40 | -0,88% | - |
| 22.05.2026 | 22,50 | 22,60 | 22,50 | 22,60 | 0,89% | - |
| 21.05.2026 | 22,30 | 22,40 | 22,30 | 22,40 | 2,75% | - |
| 20.05.2026 | 21,70 | 21,90 | 21,70 | 21,80 | -0,91% | - |
| 19.05.2026 | 22,10 | 22,10 | 22,00 | 22,00 | 0,92% | - |
| 18.05.2026 | 21,90 | 21,90 | 21,80 | 21,80 | -3,54% | - |
| 15.05.2026 | 22,70 | 22,70 | 22,60 | 22,60 | -0,88% | - |
| 14.05.2026 | 22,70 | 22,80 | 22,70 | 22,80 | 0,88% | - |
| 13.05.2026 | 22,50 | 22,60 | 22,50 | 22,60 | -1,74% | - |
| 12.05.2026 | 22,90 | 23,00 | 22,90 | 23,00 | -0,43% | - |
| 11.05.2026 | 23,30 | 23,50 | 22,90 | 23,10 | -0,86% | - |
| 08.05.2026 | 23,30 | 23,30 | 23,20 | 23,30 | 0,00% | - |
| 07.05.2026 | 23,10 | 23,40 | 22,80 | 23,30 | 2,19% | - |
| 06.05.2026 | 22,70 | 22,80 | 22,70 | 22,80 | 1,33% | - |
| 05.05.2026 | 22,30 | 22,50 | 22,30 | 22,50 | -4,26% | - |
| 04.05.2026 | 23,50 | 23,60 | 23,40 | 23,50 | -0,84% | - |
| 30.04.2026 | 23,50 | 23,90 | 23,30 | 23,70 | -1,66% | - |
| 29.04.2026 | 23,90 | 24,10 | 23,90 | 24,10 | -0,41% | - |
| 28.04.2026 | 24,10 | 24,30 | 24,10 | 24,20 | 0,00% | - |
| 27.04.2026 | 23,90 | 24,20 | 23,70 | 24,20 | 0,83% | - |
| 24.04.2026 | 23,90 | 24,30 | 23,60 | 24,00 | 1,69% | - |
| 23.04.2026 | 23,30 | 23,60 | 22,80 | 23,60 | 1,72% | - |
| 22.04.2026 | 22,70 | 23,40 | 22,70 | 23,20 | 2,20% | - |
| 21.04.2026 | 22,50 | 23,30 | 22,40 | 22,70 | 0,89% | - |
| 20.04.2026 | 22,50 | 22,90 | 22,30 | 22,50 | 1,35% | - |
| 17.04.2026 | 21,90 | 22,20 | 21,90 | 22,20 | -0,89% | - |
| 16.04.2026 | 22,30 | 22,40 | 22,30 | 22,40 | -0,44% | - |