29,170$
1,00%
Echtzeit-Aktienkurs Forestar Group
Bid:
Ask:
Aktienkurse zur Forestar Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 29,04 | 29,26 | 28,69 | 29,17 | 1,00% | 106.602,00 |
| 20.08.2026 | 28,72 | 29,40 | 28,50 | 28,88 | -1,80% | 120.956,00 |
| 19.08.2026 | 29,01 | 29,92 | 29,01 | 29,41 | 2,65% | 81.555,00 |
| 18.08.2026 | 29,25 | 29,65 | 28,65 | 28,65 | -1,75% | 70.223,00 |
| 17.08.2026 | 29,43 | 29,43 | 28,92 | 29,16 | -0,95% | 67.127,00 |
| 14.08.2026 | 29,37 | 29,57 | 29,17 | 29,44 | -0,20% | 78.970,00 |
| 13.08.2026 | 29,52 | 29,52 | 29,11 | 29,50 | 1,06% | 100.198,00 |
| 12.08.2026 | 29,09 | 29,27 | 28,60 | 29,19 | 0,38% | 119.203,00 |
| 11.08.2026 | 28,69 | 29,48 | 28,56 | 29,08 | 1,93% | 100.289,00 |
| 10.08.2026 | 29,30 | 29,30 | 28,50 | 28,53 | -3,74% | 108.298,00 |
| 07.08.2026 | 29,42 | 29,86 | 29,36 | 29,64 | 1,47% | 95.511,00 |
| 06.08.2026 | 29,72 | 29,72 | 28,81 | 29,21 | -1,25% | 95.514,00 |
| 05.08.2026 | 29,23 | 29,71 | 28,26 | 29,58 | 0,78% | 85.606,00 |
| 04.08.2026 | 29,05 | 29,49 | 28,66 | 29,35 | 1,56% | 140.072,00 |
| 03.08.2026 | 28,69 | 29,13 | 28,45 | 28,90 | 2,66% | 149.005,00 |
| 31.07.2026 | 28,55 | 28,59 | 27,92 | 28,15 | -2,16% | 131.591,00 |
| 30.07.2026 | 29,18 | 29,18 | 28,18 | 28,77 | -0,69% | 85.658,00 |
| 29.07.2026 | 28,99 | 29,43 | 28,70 | 28,97 | -1,26% | 133.745,00 |
| 28.07.2026 | 29,15 | 29,78 | 28,50 | 29,34 | 1,56% | 109.165,00 |
| 27.07.2026 | 28,55 | 29,26 | 28,55 | 28,89 | 2,01% | 118.596,00 |
| 24.07.2026 | 27,91 | 28,61 | 27,72 | 28,32 | 1,47% | 125.687,00 |
| 23.07.2026 | 26,91 | 27,97 | 26,91 | 27,91 | 1,86% | 231.277,00 |
| 22.07.2026 | 27,30 | 27,70 | 27,05 | 27,40 | 1,41% | 181.696,00 |
| 21.07.2026 | 28,00 | 28,00 | 26,08 | 27,02 | -4,18% | 362.751,00 |
| 20.07.2026 | 29,77 | 29,90 | 28,05 | 28,20 | -5,69% | 181.232,00 |
| 17.07.2026 | 30,98 | 31,20 | 29,71 | 29,90 | -3,30% | 75.935,00 |
| 16.07.2026 | 30,42 | 31,25 | 30,40 | 30,92 | 1,58% | 96.396,00 |
| 15.07.2026 | 30,45 | 31,11 | 30,18 | 30,44 | 0,33% | 116.896,00 |
| 14.07.2026 | 30,43 | 30,56 | 29,79 | 30,34 | 0,76% | 72.861,00 |
| 13.07.2026 | 30,39 | 30,84 | 29,99 | 30,11 | -1,31% | 141.548,00 |
| 10.07.2026 | 30,36 | 30,87 | 30,36 | 30,51 | 0,83% | 150.643,00 |
| 09.07.2026 | 29,95 | 30,54 | 29,89 | 30,26 | 1,34% | 134.109,00 |
| 08.07.2026 | 30,30 | 30,85 | 29,42 | 29,86 | -1,19% | 237.669,00 |
| 07.07.2026 | 30,63 | 30,74 | 30,11 | 30,22 | -0,59% | 201.803,00 |
| 06.07.2026 | 30,95 | 30,96 | 30,15 | 30,40 | -1,30% | 109.622,00 |
| 02.07.2026 | 31,30 | 31,40 | 30,54 | 30,80 | -1,31% | 155.557,00 |
| 01.07.2026 | 31,50 | 32,04 | 30,69 | 31,21 | -1,39% | 120.878,00 |
| 30.06.2026 | 32,04 | 32,04 | 31,62 | 31,65 | -1,03% | 126.373,00 |
| 29.06.2026 | 31,83 | 32,06 | 31,12 | 31,98 | 0,13% | 131.787,00 |
| 26.06.2026 | 31,11 | 31,97 | 31,09 | 31,94 | 2,21% | 397.014,00 |
| 25.06.2026 | 31,02 | 31,29 | 30,75 | 31,25 | 1,03% | 118.105,00 |
| 24.06.2026 | 29,57 | 31,25 | 29,57 | 30,93 | 5,28% | 226.684,00 |
| 23.06.2026 | 28,81 | 29,42 | 28,81 | 29,38 | 1,24% | 112.903,00 |
| 22.06.2026 | 29,19 | 29,96 | 28,94 | 29,02 | -0,99% | 99.755,00 |
| 18.06.2026 | 28,78 | 29,86 | 28,78 | 29,31 | 3,13% | 188.501,00 |
| 17.06.2026 | 28,86 | 29,61 | 28,18 | 28,42 | -2,07% | 130.689,00 |
| 16.06.2026 | 28,72 | 29,26 | 28,69 | 29,02 | 1,82% | 89.446,00 |
| 15.06.2026 | 29,58 | 29,58 | 28,47 | 28,50 | -2,40% | 96.944,00 |
| 12.06.2026 | 28,83 | 29,58 | 28,77 | 29,20 | 1,42% | 162.433,00 |
| 11.06.2026 | 28,42 | 28,98 | 28,24 | 28,79 | 1,66% | 100.991,00 |
| 10.06.2026 | 29,22 | 29,30 | 28,30 | 28,32 | -2,45% | 146.860,00 |
| 09.06.2026 | 28,58 | 29,30 | 28,58 | 29,03 | 2,94% | 166.665,00 |
| 08.06.2026 | 28,27 | 28,61 | 28,17 | 28,20 | 0,07% | 132.845,00 |
| 05.06.2026 | 28,60 | 28,84 | 28,00 | 28,18 | -1,05% | 145.867,00 |
| 04.06.2026 | 27,86 | 28,51 | 27,70 | 28,48 | 3,45% | 157.417,00 |
| 03.06.2026 | 27,29 | 27,53 | 26,88 | 27,53 | -0,33% | 171.331,00 |
| 02.06.2026 | 27,63 | 28,00 | 27,33 | 27,62 | -0,29% | 172.646,00 |
| 01.06.2026 | 27,45 | 27,70 | 27,12 | 27,70 | 0,84% | 135.282,00 |
| 29.05.2026 | 27,26 | 27,99 | 26,97 | 27,47 | 0,18% | 223.198,00 |
| 28.05.2026 | 27,06 | 27,70 | 26,80 | 27,42 | 0,44% | 158.489,00 |
| 27.05.2026 | 26,59 | 27,63 | 26,51 | 27,30 | 3,57% | 181.022,00 |
| 26.05.2026 | 26,05 | 26,50 | 25,96 | 26,36 | 1,70% | 157.413,00 |
| 22.05.2026 | 26,15 | 26,50 | 25,88 | 25,92 | -1,07% | 99.139,00 |
| 21.05.2026 | 25,65 | 26,21 | 25,25 | 26,20 | 0,65% | 171.940,00 |
| 20.05.2026 | 25,38 | 26,03 | 25,23 | 26,03 | 3,29% | 198.533,00 |
| 19.05.2026 | 25,44 | 25,69 | 24,89 | 25,20 | -1,79% | 149.235,00 |
| 18.05.2026 | 25,44 | 25,98 | 25,31 | 25,66 | 0,55% | 149.211,00 |
| 15.05.2026 | 26,25 | 26,25 | 25,15 | 25,52 | -3,52% | 164.262,00 |
| 14.05.2026 | 26,80 | 26,92 | 26,16 | 26,45 | -0,38% | 101.827,00 |
| 13.05.2026 | 26,37 | 26,75 | 26,09 | 26,55 | 0,15% | 185.874,00 |
| 12.05.2026 | 27,01 | 27,17 | 26,31 | 26,51 | -2,07% | 96.637,00 |
| 11.05.2026 | 27,57 | 27,83 | 26,86 | 27,07 | -1,53% | 121.227,00 |
| 08.05.2026 | 27,57 | 27,69 | 26,99 | 27,49 | 0,84% | 77.635,00 |
| 07.05.2026 | 27,15 | 27,44 | 26,58 | 27,26 | 0,52% | 139.403,00 |
| 06.05.2026 | 27,19 | 27,63 | 26,88 | 27,12 | 1,65% | 125.393,00 |
| 05.05.2026 | 26,47 | 26,94 | 26,30 | 26,68 | 1,72% | 141.370,00 |
| 04.05.2026 | 27,40 | 27,74 | 25,95 | 26,23 | -4,62% | 141.908,00 |
| 01.05.2026 | 28,19 | 28,19 | 27,31 | 27,50 | -2,69% | 169.531,00 |
| 30.04.2026 | 27,26 | 28,28 | 27,13 | 28,26 | 2,58% | 150.545,00 |
| 29.04.2026 | 27,95 | 28,13 | 26,84 | 27,55 | -1,92% | 167.667,00 |
| 28.04.2026 | 28,58 | 28,71 | 27,92 | 28,09 | -0,95% | 107.929,00 |
| 27.04.2026 | 28,01 | 28,45 | 27,96 | 28,36 | 0,85% | 129.436,00 |
| 24.04.2026 | 28,00 | 28,48 | 27,57 | 28,12 | 0,61% | 180.617,00 |
| 23.04.2026 | 27,07 | 27,98 | 26,68 | 27,95 | 2,27% | 134.359,00 |
| 22.04.2026 | 26,79 | 27,35 | 26,24 | 27,33 | 2,21% | 166.051,00 |
| 21.04.2026 | 26,68 | 27,38 | 26,24 | 26,74 | 1,06% | 126.779,00 |
| 20.04.2026 | 26,47 | 26,99 | 26,39 | 26,46 | -0,64% | 119.883,00 |
| 17.04.2026 | 26,53 | 27,09 | 26,24 | 26,63 | 2,62% | 113.626,00 |
| 16.04.2026 | 26,25 | 26,30 | 25,66 | 25,95 | -1,59% | 178.008,00 |
| 15.04.2026 | 26,38 | 26,50 | 26,00 | 26,37 | -0,79% | 143.016,00 |
| 14.04.2026 | 26,15 | 26,75 | 26,15 | 26,58 | 1,64% | 131.175,00 |
| 13.04.2026 | 25,80 | 26,22 | 25,34 | 26,15 | 0,65% | 130.864,00 |
| 10.04.2026 | 26,04 | 26,46 | 25,74 | 25,98 | -1,07% | 95.805,00 |
| 09.04.2026 | 25,73 | 26,49 | 25,24 | 26,26 | 1,74% | 120.731,00 |
| 08.04.2026 | 25,16 | 26,48 | 25,16 | 25,81 | 4,37% | 177.907,00 |
| 07.04.2026 | 24,95 | 25,40 | 24,53 | 24,73 | -1,47% | 170.449,00 |
| 06.04.2026 | 24,42 | 25,25 | 24,40 | 25,10 | 1,87% | 105.942,00 |
| 02.04.2026 | 24,45 | 25,20 | 24,30 | 24,64 | -0,44% | 184.341,00 |
| 01.04.2026 | 24,46 | 25,07 | 24,08 | 24,75 | 1,27% | 158.301,00 |
| 31.03.2026 | 24,37 | 24,79 | 23,99 | 24,44 | 2,00% | 197.785,00 |