33,400€
12,08%
Echtzeit-Aktienkurs Forward Air Corp
Bid:
Ask:
Aktienkurse zur Forward Air Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 29,80 | 33,60 | 28,00 | 33,40 | 12,08% | - |
| 04.11.2024 | 31,50 | 31,90 | 29,20 | 29,80 | -5,40% | - |
| 01.11.2024 | 32,50 | 33,30 | 31,30 | 31,50 | -3,08% | - |
| 31.10.2024 | 34,30 | 35,20 | 32,50 | 32,50 | -5,25% | 7,00 |
| 30.10.2024 | 34,20 | 35,30 | 33,80 | 34,30 | 0,29% | 53,00 |
| 29.10.2024 | 34,50 | 34,90 | 34,10 | 34,20 | -0,87% | - |
| 28.10.2024 | 34,20 | 35,10 | 33,60 | 34,50 | 0,88% | - |
| 25.10.2024 | 33,80 | 34,90 | 33,40 | 34,20 | 1,18% | - |
| 24.10.2024 | 34,10 | 35,70 | 33,30 | 33,80 | -0,88% | - |
| 23.10.2024 | 34,70 | 34,90 | 34,10 | 34,10 | -1,73% | - |
| 22.10.2024 | 36,50 | 37,50 | 34,50 | 34,70 | -4,93% | - |
| 21.10.2024 | 36,50 | 37,90 | 36,20 | 36,50 | 0,00% | 45,00 |
| 18.10.2024 | 37,10 | 37,40 | 35,40 | 36,50 | -1,62% | 81,00 |
| 17.10.2024 | 33,50 | 38,40 | 33,50 | 37,10 | 6,61% | - |
| 16.10.2024 | 32,30 | 35,10 | 32,30 | 34,80 | 4,19% | - |
| 15.10.2024 | 32,70 | 34,10 | 32,60 | 33,40 | 2,14% | - |
| 14.10.2024 | 33,60 | 34,00 | 32,10 | 32,70 | -2,68% | - |
| 11.10.2024 | 32,50 | 34,10 | 32,40 | 33,60 | 3,38% | - |
| 10.10.2024 | 33,00 | 33,40 | 31,40 | 32,50 | -1,52% | - |
| 09.10.2024 | 34,20 | 35,30 | 32,70 | 33,00 | -3,51% | - |
| 08.10.2024 | 34,30 | 34,60 | 33,20 | 34,20 | -0,29% | - |
| 07.10.2024 | 32,30 | 34,50 | 31,70 | 34,30 | 6,19% | - |
| 04.10.2024 | 30,90 | 32,50 | 30,00 | 32,30 | 4,53% | - |
| 03.10.2024 | 32,10 | 32,20 | 30,70 | 30,90 | -3,74% | 20,00 |
| 02.10.2024 | 31,00 | 32,30 | 30,50 | 32,10 | 3,55% | - |
| 01.10.2024 | 31,80 | 32,30 | 30,30 | 31,00 | -2,52% | - |
| 30.09.2024 | 31,70 | 32,70 | 31,40 | 31,80 | 0,32% | - |
| 27.09.2024 | 31,80 | 32,70 | 31,50 | 31,70 | -0,31% | - |
| 26.09.2024 | 32,20 | 33,00 | 31,70 | 31,80 | -1,24% | - |
| 25.09.2024 | 33,30 | 33,50 | 32,20 | 32,20 | -3,30% | - |
| 24.09.2024 | 33,00 | 33,50 | 32,70 | 33,30 | 0,91% | - |
| 23.09.2024 | 32,20 | 33,30 | 32,00 | 33,00 | 2,48% | - |
| 20.09.2024 | 33,20 | 33,40 | 31,70 | 32,20 | -3,01% | - |
| 19.09.2024 | 32,80 | 33,90 | 32,70 | 33,20 | 1,22% | - |
| 18.09.2024 | 32,60 | 33,30 | 32,20 | 32,80 | 0,61% | - |
| 17.09.2024 | 31,40 | 32,70 | 31,10 | 32,60 | 3,82% | - |
| 16.09.2024 | 32,00 | 32,40 | 30,50 | 31,40 | -1,88% | - |
| 13.09.2024 | 30,70 | 32,00 | 30,50 | 32,00 | 4,23% | - |
| 12.09.2024 | 29,80 | 31,10 | 29,60 | 30,70 | 1,32% | - |
| 11.09.2024 | 30,30 | 30,50 | 28,70 | 30,30 | 0,00% | - |
| 10.09.2024 | 29,10 | 30,40 | 27,70 | 30,30 | 4,12% | - |
| 09.09.2024 | 28,80 | 29,50 | 27,30 | 29,10 | 0,69% | - |
| 06.09.2024 | 28,60 | 29,30 | 28,40 | 28,90 | 0,70% | - |
| 05.09.2024 | 30,30 | 30,40 | 28,30 | 28,70 | -5,28% | - |
| 04.09.2024 | 29,10 | 30,70 | 28,80 | 30,30 | 4,12% | - |
| 03.09.2024 | 28,80 | 29,90 | 27,30 | 29,10 | 1,04% | - |
| 02.09.2024 | 28,80 | 28,80 | 28,60 | 28,80 | 0,00% | - |
| 30.08.2024 | 29,90 | 30,10 | 28,50 | 28,80 | -3,68% | - |
| 29.08.2024 | 29,20 | 30,70 | 29,00 | 29,90 | 2,40% | - |
| 28.08.2024 | 29,60 | 29,90 | 28,90 | 29,20 | -1,35% | - |
| 27.08.2024 | 29,60 | 29,80 | 28,70 | 29,60 | 0,68% | - |
| 26.08.2024 | 29,00 | 29,70 | 27,70 | 29,40 | 2,80% | - |
| 23.08.2024 | 28,20 | 29,30 | 27,90 | 28,60 | 1,06% | - |
| 22.08.2024 | 27,40 | 28,90 | 27,20 | 28,30 | 4,04% | - |
| 21.08.2024 | 27,40 | 28,60 | 27,10 | 27,20 | -1,45% | - |
| 20.08.2024 | 28,30 | 29,90 | 27,30 | 27,60 | -2,13% | - |
| 19.08.2024 | 26,30 | 28,50 | 25,60 | 28,20 | 8,46% | - |
| 16.08.2024 | 25,30 | 26,30 | 24,50 | 26,00 | 2,77% | - |
| 15.08.2024 | 22,80 | 25,50 | 22,80 | 25,30 | 10,00% | - |
| 14.08.2024 | 23,20 | 23,40 | 22,30 | 23,00 | -0,43% | - |
| 13.08.2024 | 22,60 | 23,50 | 22,30 | 23,10 | 1,76% | - |
| 12.08.2024 | 23,30 | 24,00 | 22,10 | 22,70 | -5,02% | - |
| 09.08.2024 | 24,90 | 25,70 | 23,70 | 23,90 | -4,02% | 550,00 |
| 08.08.2024 | 22,80 | 26,00 | 22,40 | 24,90 | 5,51% | - |
| 07.08.2024 | 19,55 | 24,30 | 19,55 | 23,60 | 20,72% | - |
| 06.08.2024 | 20,10 | 20,10 | 18,75 | 19,55 | 0,00% | 40,00 |
| 05.08.2024 | 19,95 | 20,15 | 18,30 | 19,55 | -2,98% | - |
| 02.08.2024 | 22,20 | 22,20 | 20,10 | 20,15 | -8,82% | - |
| 01.08.2024 | 23,40 | 24,00 | 21,10 | 22,10 | -5,15% | - |
| 31.07.2024 | 23,10 | 24,10 | 22,10 | 23,30 | 0,87% | - |
| 30.07.2024 | 22,40 | 23,40 | 22,20 | 23,10 | 3,59% | - |
| 29.07.2024 | 24,00 | 24,90 | 21,90 | 22,30 | -6,69% | - |
| 26.07.2024 | 25,50 | 26,40 | 22,90 | 23,90 | -6,64% | - |
| 25.07.2024 | 23,00 | 26,10 | 23,00 | 25,60 | 9,87% | 30,00 |
| 24.07.2024 | 23,20 | 23,70 | 22,50 | 23,30 | 0,87% | - |
| 23.07.2024 | 23,40 | 23,40 | 22,50 | 23,10 | -0,43% | - |
| 22.07.2024 | 23,20 | 23,60 | 22,10 | 23,20 | 0,00% | - |
| 19.07.2024 | 22,40 | 23,50 | 21,90 | 23,20 | 2,65% | - |
| 18.07.2024 | 22,20 | 23,50 | 21,90 | 22,60 | -1,74% | 40,00 |
| 17.07.2024 | 23,20 | 23,40 | 22,10 | 23,00 | -0,43% | 86,00 |
| 16.07.2024 | 22,80 | 23,70 | 22,50 | 23,10 | 1,76% | - |
| 15.07.2024 | 21,90 | 22,90 | 21,30 | 22,70 | 4,61% | - |
| 12.07.2024 | 19,35 | 21,90 | 19,35 | 21,70 | 10,43% | 10,00 |
| 11.07.2024 | 17,90 | 19,80 | 17,30 | 19,65 | 10,08% | - |
| 10.07.2024 | 16,85 | 18,05 | 16,85 | 17,85 | 4,69% | - |
| 09.07.2024 | 17,85 | 17,90 | 16,25 | 17,05 | -5,01% | - |
| 08.07.2024 | 17,30 | 17,95 | 17,30 | 17,95 | 3,46% | - |
| 05.07.2024 | 18,15 | 18,15 | 16,95 | 17,35 | -4,41% | 135,00 |
| 04.07.2024 | 18,20 | 18,20 | 18,00 | 18,15 | -0,27% | - |
| 03.07.2024 | 18,00 | 18,95 | 17,85 | 18,20 | 1,39% | - |
| 02.07.2024 | 17,80 | 18,05 | 17,45 | 17,95 | 0,56% | - |
| 01.07.2024 | 17,80 | 18,05 | 17,45 | 17,85 | 0,00% | - |
| 28.06.2024 | 18,60 | 19,05 | 17,55 | 17,85 | -3,77% | 30,00 |
| 27.06.2024 | 18,00 | 18,75 | 18,00 | 18,55 | 0,54% | 5,00 |
| 26.06.2024 | 18,10 | 19,15 | 17,80 | 18,45 | 1,65% | 720,00 |
| 25.06.2024 | 17,40 | 20,50 | 17,15 | 18,15 | 3,42% | 160,00 |
| 24.06.2024 | 19,00 | 20,50 | 17,25 | 17,55 | -7,87% | 203,00 |
| 21.06.2024 | 19,80 | 21,20 | 18,90 | 19,05 | -1,04% | 1.510,00 |
| 20.06.2024 | 19,50 | 19,85 | 18,85 | 19,25 | -1,28% | 456,00 |
| 19.06.2024 | 19,50 | 19,90 | 19,50 | 19,50 | -0,51% | - |