29,400$
-0,71%
Echtzeit-Aktienkurs Forestar Group
Bid:
Ask:
Aktienkurse zur Forestar Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 29,54 | 29,80 | 29,20 | 29,40 | -0,71% | 150.428,00 |
| 14.11.2024 | 29,58 | 29,90 | 29,50 | 29,61 | 0,30% | 149.110,00 |
| 13.11.2024 | 30,26 | 30,33 | 29,49 | 29,52 | -0,64% | 145.481,00 |
| 12.11.2024 | 30,91 | 30,97 | 29,71 | 29,71 | -4,16% | 123.621,00 |
| 11.11.2024 | 31,52 | 31,82 | 30,88 | 31,00 | -0,58% | 123.231,00 |
| 08.11.2024 | 32,26 | 32,45 | 31,13 | 31,18 | -3,74% | 146.401,00 |
| 07.11.2024 | 32,41 | 32,93 | 32,23 | 32,39 | 0,12% | 122.791,00 |
| 06.11.2024 | 32,63 | 33,06 | 31,97 | 32,35 | 1,09% | 173.951,00 |
| 05.11.2024 | 31,19 | 32,18 | 31,19 | 32,00 | 2,01% | 82.495,00 |
| 04.11.2024 | 31,12 | 32,09 | 31,12 | 31,37 | 0,45% | 64.369,00 |
| 01.11.2024 | 31,88 | 32,27 | 31,18 | 31,23 | -1,08% | 115.928,00 |
| 31.10.2024 | 32,04 | 32,22 | 31,47 | 31,57 | -1,68% | 98.694,00 |
| 30.10.2024 | 31,62 | 33,34 | 31,62 | 32,11 | 1,13% | 129.018,00 |
| 29.10.2024 | 32,57 | 34,82 | 30,89 | 31,75 | -0,22% | 142.736,00 |
| 28.10.2024 | 31,59 | 32,31 | 31,47 | 31,82 | 1,08% | 145.573,00 |
| 25.10.2024 | 31,85 | 32,03 | 31,33 | 31,48 | -0,41% | 85.213,00 |
| 24.10.2024 | 31,39 | 31,73 | 31,39 | 31,61 | 1,15% | 103.929,00 |
| 23.10.2024 | 31,27 | 31,60 | 31,19 | 31,25 | -0,86% | 116.584,00 |
| 22.10.2024 | 31,72 | 31,74 | 31,21 | 31,52 | -1,10% | 105.468,00 |
| 21.10.2024 | 32,86 | 32,86 | 31,68 | 31,87 | -3,60% | 104.396,00 |
| 18.10.2024 | 33,02 | 33,34 | 32,64 | 33,06 | 0,15% | 62.037,00 |
| 17.10.2024 | 33,02 | 33,18 | 32,73 | 33,01 | 0,58% | 80.580,00 |
| 16.10.2024 | 32,61 | 33,22 | 32,61 | 32,82 | 1,80% | 129.790,00 |
| 15.10.2024 | 31,67 | 32,63 | 31,57 | 32,24 | 1,54% | 142.202,00 |
| 14.10.2024 | 31,65 | 32,02 | 31,36 | 31,75 | 0,32% | 101.912,00 |
| 11.10.2024 | 31,37 | 31,98 | 31,23 | 31,65 | 1,05% | 72.513,00 |
| 10.10.2024 | 31,08 | 31,60 | 30,95 | 31,32 | -0,41% | 69.441,00 |
| 09.10.2024 | 31,22 | 32,09 | 31,14 | 31,45 | 0,16% | 88.573,00 |
| 08.10.2024 | 31,82 | 31,95 | 31,37 | 31,40 | -0,73% | 108.929,00 |
| 07.10.2024 | 32,03 | 32,03 | 31,31 | 31,63 | -2,23% | 225.978,00 |
| 04.10.2024 | 32,61 | 32,62 | 31,85 | 32,35 | 0,84% | 82.087,00 |
| 03.10.2024 | 31,68 | 32,31 | 31,57 | 32,08 | 0,72% | 83.589,00 |
| 02.10.2024 | 32,10 | 32,44 | 31,64 | 31,85 | -1,39% | 71.497,00 |
| 01.10.2024 | 32,34 | 32,64 | 32,00 | 32,30 | -0,22% | 96.840,00 |
| 30.09.2024 | 32,33 | 32,70 | 32,01 | 32,37 | -0,58% | 230.137,00 |
| 27.09.2024 | 32,54 | 33,14 | 32,24 | 32,56 | 1,09% | 123.051,00 |
| 26.09.2024 | 32,23 | 32,34 | 31,79 | 32,21 | 1,61% | 140.880,00 |
| 25.09.2024 | 32,81 | 32,84 | 31,70 | 31,70 | -3,03% | 144.009,00 |
| 24.09.2024 | 32,80 | 33,17 | 32,50 | 32,69 | -1,98% | 123.763,00 |
| 23.09.2024 | 33,65 | 33,73 | 33,03 | 33,35 | 0,33% | 98.868,00 |
| 20.09.2024 | 33,70 | 33,80 | 33,24 | 33,24 | -3,32% | 209.403,00 |
| 19.09.2024 | 34,03 | 34,52 | 33,37 | 34,38 | 4,31% | 159.308,00 |
| 18.09.2024 | 32,87 | 34,20 | 32,56 | 32,96 | -0,18% | 172.207,00 |
| 17.09.2024 | 32,42 | 33,26 | 32,25 | 33,02 | 3,51% | 103.459,00 |
| 16.09.2024 | 31,84 | 32,26 | 31,41 | 31,90 | 0,66% | 132.938,00 |
| 13.09.2024 | 30,99 | 31,83 | 30,91 | 31,69 | 3,83% | 136.083,00 |
| 12.09.2024 | 30,65 | 30,95 | 30,07 | 30,52 | 0,63% | 115.129,00 |
| 11.09.2024 | 29,67 | 30,36 | 29,36 | 30,33 | 1,37% | 157.797,00 |
| 10.09.2024 | 30,18 | 30,29 | 29,73 | 29,92 | -0,33% | 107.925,00 |
| 09.09.2024 | 30,13 | 30,60 | 29,99 | 30,02 | -0,33% | 134.686,00 |
| 06.09.2024 | 30,03 | 30,57 | 29,85 | 30,12 | 0,50% | 125.257,00 |
| 05.09.2024 | 30,27 | 30,59 | 29,92 | 29,97 | -0,03% | 134.647,00 |
| 04.09.2024 | 29,46 | 30,11 | 29,43 | 29,98 | 1,11% | 185.237,00 |
| 03.09.2024 | 30,60 | 30,92 | 29,34 | 29,65 | -4,17% | 161.934,00 |
| 30.08.2024 | 31,09 | 31,15 | 30,34 | 30,94 | 0,52% | 202.191,00 |
| 29.08.2024 | 30,87 | 31,13 | 30,57 | 30,78 | 0,62% | 121.822,00 |
| 28.08.2024 | 30,73 | 31,13 | 30,59 | 30,59 | -1,23% | 211.614,00 |
| 27.08.2024 | 31,33 | 31,46 | 30,95 | 30,97 | -1,65% | 171.177,00 |
| 26.08.2024 | 31,94 | 32,02 | 31,28 | 31,49 | 0,25% | 215.019,00 |
| 23.08.2024 | 30,57 | 31,63 | 30,57 | 31,41 | 3,87% | 145.901,00 |
| 22.08.2024 | 29,88 | 30,57 | 29,72 | 30,24 | 1,20% | 133.400,00 |
| 21.08.2024 | 29,86 | 30,21 | 29,69 | 29,88 | 1,22% | 184.650,00 |
| 20.08.2024 | 29,97 | 30,16 | 29,40 | 29,52 | -1,89% | 159.357,00 |
| 19.08.2024 | 29,57 | 30,24 | 29,50 | 30,09 | 2,66% | 133.464,00 |
| 16.08.2024 | 29,44 | 30,00 | 29,25 | 29,31 | -0,78% | 184.826,00 |
| 15.08.2024 | 29,50 | 30,13 | 29,09 | 29,54 | 3,00% | 182.732,00 |
| 14.08.2024 | 29,50 | 29,50 | 28,67 | 28,68 | -1,85% | 145.515,00 |
| 13.08.2024 | 28,53 | 29,38 | 28,42 | 29,22 | 2,78% | 194.348,00 |
| 12.08.2024 | 28,77 | 28,77 | 28,07 | 28,43 | -1,25% | 202.892,00 |
| 09.08.2024 | 28,81 | 29,47 | 28,64 | 28,79 | 0,63% | 193.296,00 |
| 08.08.2024 | 28,78 | 29,37 | 28,45 | 28,61 | 1,35% | 134.078,00 |
| 07.08.2024 | 29,59 | 29,59 | 28,23 | 28,23 | -2,59% | 143.338,00 |
| 06.08.2024 | 28,65 | 29,52 | 28,48 | 28,98 | 0,91% | 244.182,00 |
| 05.08.2024 | 28,02 | 29,15 | 27,49 | 28,72 | -3,88% | 225.842,00 |
| 02.08.2024 | 29,65 | 30,10 | 29,41 | 29,88 | -3,58% | 195.520,00 |
| 01.08.2024 | 31,81 | 31,97 | 30,74 | 30,99 | -2,02% | 188.386,00 |
| 31.07.2024 | 32,57 | 32,71 | 31,53 | 31,63 | -1,83% | 195.334,00 |
| 30.07.2024 | 31,82 | 32,48 | 31,77 | 32,22 | 1,51% | 180.354,00 |
| 29.07.2024 | 32,04 | 32,38 | 31,56 | 31,74 | -0,56% | 144.827,00 |
| 26.07.2024 | 31,77 | 32,28 | 31,40 | 31,92 | 2,97% | 198.844,00 |
| 25.07.2024 | 30,51 | 31,62 | 30,50 | 31,00 | 1,17% | 250.014,00 |
| 24.07.2024 | 31,62 | 32,03 | 30,50 | 30,64 | -3,95% | 345.269,00 |
| 23.07.2024 | 32,68 | 32,81 | 31,84 | 31,90 | -2,80% | 351.280,00 |
| 22.07.2024 | 30,96 | 32,87 | 30,82 | 32,82 | 7,05% | 365.646,00 |
| 19.07.2024 | 31,07 | 31,60 | 30,54 | 30,66 | -1,86% | 405.404,00 |
| 18.07.2024 | 30,11 | 32,35 | 29,50 | 31,24 | -13,22% | 788.927,00 |
| 17.07.2024 | 36,39 | 37,07 | 35,98 | 36,00 | -2,47% | 214.854,00 |
| 16.07.2024 | 35,21 | 37,21 | 35,21 | 36,91 | 6,43% | 208.765,00 |
| 15.07.2024 | 34,22 | 35,23 | 34,22 | 34,68 | 1,97% | 206.480,00 |
| 12.07.2024 | 33,65 | 34,41 | 33,65 | 34,01 | 2,04% | 110.321,00 |
| 11.07.2024 | 31,98 | 33,65 | 31,75 | 33,33 | 7,45% | 156.384,00 |
| 10.07.2024 | 30,96 | 31,19 | 30,76 | 31,02 | 1,31% | 82.418,00 |
| 09.07.2024 | 30,65 | 30,92 | 30,28 | 30,62 | -0,62% | 102.528,00 |
| 08.07.2024 | 30,08 | 30,82 | 30,00 | 30,81 | 3,11% | 229.305,00 |
| 05.07.2024 | 30,21 | 30,27 | 29,50 | 29,88 | -1,39% | 198.559,00 |
| 03.07.2024 | 29,88 | 30,41 | 29,61 | 30,30 | 1,30% | 88.046,00 |
| 02.07.2024 | 31,36 | 31,36 | 29,44 | 29,91 | -4,81% | 390.674,00 |
| 01.07.2024 | 32,19 | 32,24 | 31,08 | 31,42 | -1,78% | 153.349,00 |
| 28.06.2024 | 31,78 | 32,21 | 31,35 | 31,99 | 1,39% | 350.881,00 |
| 27.06.2024 | 31,74 | 31,82 | 31,23 | 31,55 | -0,22% | 87.032,00 |