16,400€
0,31%
Echtzeit-Aktienkurs Forward Air Corp
Bid:
Ask:
Aktienkurse zur Forward Air Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 16,25 | 16,90 | 16,25 | 16,50 | 0,92% | - |
| 05.06.2025 | 15,75 | 16,55 | 15,50 | 16,35 | 3,81% | - |
| 04.06.2025 | 15,85 | 16,00 | 15,30 | 15,75 | -1,25% | - |
| 03.06.2025 | 14,70 | 16,05 | 14,55 | 15,95 | 8,14% | - |
| 02.06.2025 | 14,65 | 14,85 | 14,25 | 14,75 | -0,67% | - |
| 30.05.2025 | 15,05 | 15,05 | 14,30 | 14,85 | -1,33% | - |
| 29.05.2025 | 14,70 | 15,10 | 14,45 | 15,05 | 1,69% | - |
| 28.05.2025 | 15,15 | 15,25 | 14,65 | 14,80 | -2,31% | - |
| 27.05.2025 | 14,70 | 15,55 | 14,70 | 15,15 | 1,00% | - |
| 26.05.2025 | 14,80 | 15,00 | 14,80 | 15,00 | 1,69% | - |
| 23.05.2025 | 15,35 | 15,40 | 14,30 | 14,75 | -3,91% | - |
| 22.05.2025 | 14,60 | 15,50 | 14,40 | 15,35 | 5,50% | - |
| 21.05.2025 | 16,00 | 16,00 | 14,55 | 14,55 | -9,35% | - |
| 20.05.2025 | 16,45 | 16,50 | 15,75 | 16,05 | -2,13% | - |
| 19.05.2025 | 17,20 | 17,20 | 16,40 | 16,40 | -4,65% | 15,00 |
| 16.05.2025 | 16,90 | 17,40 | 16,60 | 17,20 | 1,47% | - |
| 15.05.2025 | 16,80 | 17,00 | 16,15 | 16,95 | 0,00% | - |
| 14.05.2025 | 16,90 | 17,20 | 16,10 | 16,95 | 0,00% | - |
| 13.05.2025 | 17,20 | 17,50 | 16,85 | 16,95 | -1,74% | - |
| 12.05.2025 | 14,60 | 17,50 | 14,60 | 17,25 | 18,15% | - |
| 09.05.2025 | 15,45 | 15,70 | 14,40 | 14,60 | -5,50% | - |
| 08.05.2025 | 15,30 | 16,95 | 14,50 | 15,45 | 0,65% | - |
| 07.05.2025 | 14,85 | 15,45 | 14,70 | 15,35 | 3,72% | - |
| 06.05.2025 | 15,45 | 15,55 | 14,30 | 14,80 | -4,82% | - |
| 05.05.2025 | 15,80 | 15,80 | 15,15 | 15,55 | -1,27% | - |
| 02.05.2025 | 13,80 | 16,00 | 13,80 | 15,75 | 21,62% | - |
| 30.04.2025 | 12,55 | 13,00 | 12,00 | 12,95 | 3,60% | - |
| 29.04.2025 | 12,75 | 13,45 | 12,25 | 12,50 | -2,72% | - |
| 28.04.2025 | 12,85 | 13,35 | 12,35 | 12,85 | -0,39% | - |
| 25.04.2025 | 14,20 | 14,40 | 12,80 | 12,90 | -9,15% | - |
| 24.04.2025 | 13,70 | 14,45 | 13,50 | 14,20 | 3,27% | - |
| 23.04.2025 | 13,45 | 14,95 | 13,40 | 13,75 | 2,23% | - |
| 22.04.2025 | 12,85 | 13,45 | 12,55 | 13,45 | -2,18% | - |
| 17.04.2025 | 12,90 | 13,75 | 12,70 | 13,75 | 6,18% | - |
| 16.04.2025 | 12,95 | 13,05 | 12,45 | 12,95 | 0,00% | - |
| 15.04.2025 | 12,80 | 13,45 | 12,65 | 12,95 | 1,17% | - |
| 14.04.2025 | 11,85 | 13,00 | 11,60 | 12,80 | 7,56% | - |
| 11.04.2025 | 11,90 | 12,05 | 10,60 | 11,90 | 0,85% | - |
| 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% | - |