21,700€
-1,81%
Echtzeit-Aktienkurs Forward Air Corp
Bid:
Ask:
Aktienkurse zur Forward Air Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.11.2024 | 34,20 | 34,40 | 32,30 | 32,80 | -4,09% | - |
| 14.11.2024 | 33,80 | 34,80 | 33,50 | 34,20 | 1,18% | - |
| 13.11.2024 | 33,20 | 34,50 | 32,80 | 33,80 | 1,81% | - |
| 12.11.2024 | 33,20 | 33,40 | 31,90 | 33,20 | 0,00% | - |
| 11.11.2024 | 33,00 | 33,70 | 32,10 | 33,20 | 0,61% | - |
| 08.11.2024 | 34,10 | 34,40 | 32,90 | 33,00 | -3,23% | - |
| 07.11.2024 | 35,30 | 35,40 | 34,10 | 34,10 | -3,67% | 500,00 |
| 06.11.2024 | 34,60 | 37,00 | 34,30 | 35,40 | 5,99% | - |
| 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% | - |