11,650€
-1,27%
Echtzeit-Aktienkurs Forward Air Corp
Bid:
Ask:
Aktienkurse zur Forward Air Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 11,90 | 12,05 | 10,60 | 11,60 | -1,69% | - |
| 10.04.2025 | 12,60 | 12,90 | 11,35 | 11,80 | -7,09% | - |
| 09.04.2025 | 9,58 | 12,85 | 8,85 | 12,70 | 32,98% | - |
| 08.04.2025 | 11,30 | 11,90 | 9,30 | 9,55 | -15,49% | - |
| 07.04.2025 | 11,70 | 12,75 | 10,90 | 11,30 | -5,04% | - |
| 04.04.2025 | 13,55 | 14,10 | 11,10 | 11,90 | -11,85% | - |
| 03.04.2025 | 19,15 | 19,15 | 13,25 | 13,50 | -29,50% | - |
| 02.04.2025 | 18,10 | 19,30 | 17,80 | 19,15 | 5,51% | - |
| 01.04.2025 | 18,55 | 18,60 | 17,90 | 18,15 | -2,42% | - |
| 31.03.2025 | 19,05 | 19,15 | 18,35 | 18,60 | -3,12% | - |
| 28.03.2025 | 19,35 | 19,55 | 18,75 | 19,20 | -0,78% | - |
| 27.03.2025 | 19,35 | 19,65 | 19,00 | 19,35 | 0,26% | - |
| 26.03.2025 | 19,35 | 19,60 | 18,90 | 19,30 | -0,77% | - |
| 25.03.2025 | 20,10 | 20,25 | 19,15 | 19,45 | -3,47% | - |
| 24.03.2025 | 19,55 | 20,30 | 19,50 | 20,15 | 2,03% | - |
| 21.03.2025 | 19,55 | 19,80 | 18,65 | 19,75 | 1,02% | - |
| 20.03.2025 | 19,75 | 19,80 | 18,95 | 19,55 | 0,00% | - |
| 19.03.2025 | 18,75 | 20,60 | 17,50 | 19,55 | 4,27% | - |
| 18.03.2025 | 18,55 | 18,90 | 17,90 | 18,75 | 1,63% | - |
| 17.03.2025 | 18,35 | 19,15 | 17,90 | 18,45 | 0,54% | - |
| 14.03.2025 | 17,20 | 18,65 | 17,20 | 18,35 | 5,46% | - |
| 13.03.2025 | 15,95 | 17,45 | 15,95 | 17,40 | 9,78% | - |
| 12.03.2025 | 15,80 | 16,30 | 15,35 | 15,85 | 1,28% | - |
| 11.03.2025 | 16,50 | 16,65 | 15,60 | 15,65 | -3,99% | - |
| 10.03.2025 | 19,10 | 19,60 | 16,25 | 16,30 | -14,44% | - |
| 07.03.2025 | 19,45 | 19,80 | 18,75 | 19,05 | 0,26% | - |
| 06.03.2025 | 19,65 | 19,85 | 18,95 | 19,00 | -3,31% | - |
| 05.03.2025 | 20,90 | 21,00 | 19,10 | 19,65 | -5,98% | - |
| 04.03.2025 | 21,50 | 21,60 | 20,30 | 20,90 | -2,79% | - |
| 03.03.2025 | 21,70 | 22,90 | 21,30 | 21,50 | -0,92% | - |
| 28.02.2025 | 23,70 | 23,70 | 21,50 | 21,70 | -1,81% | - |
| 27.02.2025 | 24,50 | 24,70 | 21,30 | 22,10 | -9,80% | 210,00 |
| 26.02.2025 | 26,10 | 27,10 | 24,50 | 24,50 | -6,13% | - |
| 25.02.2025 | 26,30 | 26,70 | 25,70 | 26,10 | -0,76% | 510,00 |
| 24.02.2025 | 26,70 | 27,00 | 25,70 | 26,30 | -1,50% | - |
| 21.02.2025 | 28,90 | 29,60 | 26,30 | 26,70 | -7,61% | - |
| 20.02.2025 | 29,90 | 30,10 | 28,70 | 28,90 | -3,34% | - |
| 19.02.2025 | 30,30 | 30,40 | 28,70 | 29,90 | -1,32% | - |
| 18.02.2025 | 29,20 | 30,70 | 28,90 | 30,30 | 3,06% | - |
| 17.02.2025 | 30,40 | 30,40 | 29,10 | 29,40 | 1,03% | - |
| 14.02.2025 | 29,00 | 29,90 | 27,90 | 29,10 | 0,00% | - |
| 13.02.2025 | 29,20 | 31,30 | 28,70 | 29,10 | -0,68% | - |
| 12.02.2025 | 30,60 | 32,10 | 29,10 | 29,30 | -4,56% | - |
| 11.02.2025 | 31,10 | 31,20 | 30,30 | 30,70 | -1,29% | - |
| 10.02.2025 | 31,20 | 32,60 | 31,00 | 31,10 | 0,00% | - |
| 07.02.2025 | 31,00 | 31,30 | 30,30 | 31,10 | 0,65% | - |
| 06.02.2025 | 30,40 | 31,70 | 30,40 | 30,90 | 1,31% | - |
| 05.02.2025 | 30,30 | 30,70 | 29,60 | 30,50 | 0,66% | - |
| 04.02.2025 | 29,70 | 30,70 | 29,40 | 30,30 | 0,66% | - |
| 03.02.2025 | 31,10 | 31,50 | 28,70 | 30,10 | -3,22% | - |
| 31.01.2025 | 31,70 | 32,20 | 30,90 | 31,10 | -1,89% | - |
| 30.01.2025 | 32,10 | 32,40 | 31,10 | 31,70 | -1,25% | - |
| 29.01.2025 | 32,30 | 32,80 | 31,90 | 32,10 | -0,62% | 100,00 |
| 28.01.2025 | 33,00 | 33,90 | 32,10 | 32,30 | -2,42% | - |
| 27.01.2025 | 31,90 | 33,50 | 31,60 | 33,10 | 3,76% | - |
| 24.01.2025 | 32,10 | 32,50 | 31,40 | 31,90 | -0,31% | - |
| 23.01.2025 | 32,70 | 33,20 | 31,80 | 32,00 | -1,84% | - |
| 22.01.2025 | 33,30 | 33,50 | 32,40 | 32,60 | -2,40% | - |
| 21.01.2025 | 32,60 | 33,40 | 32,00 | 33,40 | 2,14% | - |
| 20.01.2025 | 32,80 | 32,90 | 32,50 | 32,70 | -0,30% | - |
| 17.01.2025 | 32,00 | 33,00 | 31,50 | 32,80 | 2,50% | - |
| 16.01.2025 | 32,60 | 33,10 | 31,00 | 32,00 | -1,84% | - |
| 15.01.2025 | 33,00 | 34,00 | 32,60 | 32,60 | -1,21% | - |
| 14.01.2025 | 33,40 | 33,90 | 32,00 | 33,00 | -1,79% | - |
| 13.01.2025 | 30,80 | 33,60 | 30,50 | 33,60 | 9,45% | - |
| 10.01.2025 | 30,70 | 30,70 | 30,70 | 30,70 | -0,32% | - |
| 09.01.2025 | 31,00 | 31,10 | 30,80 | 30,80 | -0,65% | - |
| 08.01.2025 | 30,90 | 31,40 | 30,00 | 31,00 | 0,65% | - |
| 07.01.2025 | 31,30 | 32,10 | 30,60 | 30,80 | -1,28% | - |
| 06.01.2025 | 32,30 | 33,10 | 30,80 | 31,20 | -3,11% | - |
| 03.01.2025 | 31,00 | 32,80 | 30,90 | 32,20 | 3,87% | - |
| 02.01.2025 | 28,70 | 32,60 | 28,70 | 31,00 | 8,01% | - |
| 30.12.2024 | 28,90 | 28,90 | 28,70 | 28,70 | 1,77% | - |
| 27.12.2024 | 28,10 | 29,50 | 28,10 | 28,20 | 3,30% | - |
| 23.12.2024 | 27,70 | 28,10 | 26,40 | 27,30 | -1,44% | - |
| 20.12.2024 | 29,80 | 30,20 | 27,50 | 27,70 | -7,05% | - |
| 19.12.2024 | 30,40 | 30,80 | 29,10 | 29,80 | -1,97% | - |
| 18.12.2024 | 30,60 | 31,50 | 30,10 | 30,40 | -0,65% | - |
| 17.12.2024 | 30,60 | 31,40 | 29,80 | 30,60 | 0,00% | - |
| 16.12.2024 | 31,60 | 31,80 | 30,50 | 30,60 | -3,16% | - |
| 13.12.2024 | 32,00 | 32,20 | 31,30 | 31,60 | -1,25% | - |
| 12.12.2024 | 32,20 | 32,40 | 31,50 | 32,00 | -0,62% | - |
| 11.12.2024 | 31,80 | 32,70 | 31,50 | 32,20 | 1,26% | 10,00 |
| 10.12.2024 | 32,00 | 32,20 | 31,30 | 31,80 | -0,62% | - |
| 09.12.2024 | 32,00 | 33,00 | 31,30 | 32,00 | 0,00% | - |
| 06.12.2024 | 31,90 | 33,50 | 31,80 | 32,00 | 0,31% | - |
| 05.12.2024 | 32,60 | 34,20 | 31,50 | 31,90 | -2,15% | - |
| 04.12.2024 | 32,80 | 33,90 | 31,90 | 32,60 | -0,61% | - |
| 03.12.2024 | 34,30 | 34,70 | 32,60 | 32,80 | -3,81% | - |
| 02.12.2024 | 34,70 | 35,00 | 33,90 | 34,10 | -1,73% | - |
| 29.11.2024 | 34,10 | 34,70 | 34,00 | 34,70 | 1,76% | - |
| 28.11.2024 | 34,00 | 34,40 | 34,00 | 34,10 | 0,29% | - |
| 27.11.2024 | 34,40 | 34,90 | 33,70 | 34,00 | -1,16% | - |
| 26.11.2024 | 33,60 | 34,80 | 32,90 | 34,40 | 1,78% | - |
| 25.11.2024 | 34,60 | 35,50 | 33,50 | 33,80 | -1,74% | - |
| 22.11.2024 | 34,10 | 35,10 | 32,90 | 34,40 | 0,88% | - |
| 21.11.2024 | 33,20 | 34,40 | 33,10 | 34,10 | 2,71% | - |
| 20.11.2024 | 32,60 | 33,40 | 32,10 | 33,20 | 1,84% | - |
| 19.11.2024 | 31,20 | 32,80 | 29,80 | 32,60 | 4,49% | - |
| 18.11.2024 | 32,80 | 33,20 | 30,70 | 31,20 | -4,88% | - |