36,500$
8,21%
Echtzeit-Aktienkurs Forward Air Corp
Bid:
Ask:
Aktienkurse zur Forward Air Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 31,81 | 36,50 | 30,30 | 36,50 | 8,21% | 1.681.874,00 |
| 04.11.2024 | 34,00 | 34,68 | 33,31 | 33,73 | -1,49% | 1.011.996,00 |
| 01.11.2024 | 35,51 | 35,78 | 33,79 | 34,24 | -3,09% | 945.824,00 |
| 31.10.2024 | 37,28 | 38,25 | 35,28 | 35,33 | -5,18% | 693.267,00 |
| 30.10.2024 | 36,66 | 38,43 | 36,54 | 37,26 | 0,73% | 665.870,00 |
| 29.10.2024 | 37,28 | 37,65 | 36,65 | 36,99 | -0,83% | 482.354,00 |
| 28.10.2024 | 37,45 | 38,05 | 37,08 | 37,30 | 1,11% | 393.291,00 |
| 25.10.2024 | 36,78 | 37,84 | 36,48 | 36,89 | 0,85% | 305.844,00 |
| 24.10.2024 | 37,52 | 38,59 | 36,07 | 36,58 | -0,46% | 468.505,00 |
| 23.10.2024 | 37,24 | 37,47 | 36,57 | 36,75 | -2,00% | 409.128,00 |
| 22.10.2024 | 39,24 | 39,44 | 37,32 | 37,50 | -4,87% | 614.142,00 |
| 21.10.2024 | 40,10 | 40,92 | 39,38 | 39,42 | -0,61% | 660.072,00 |
| 18.10.2024 | 40,23 | 40,50 | 38,38 | 39,66 | -1,25% | 1.104.038,00 |
| 17.10.2024 | 37,61 | 40,34 | 36,23 | 40,16 | 6,16% | 1.950.312,00 |
| 16.10.2024 | 37,25 | 38,19 | 36,61 | 37,83 | 4,16% | 694.748,00 |
| 15.10.2024 | 35,62 | 37,02 | 35,42 | 36,32 | 1,97% | 446.590,00 |
| 14.10.2024 | 36,46 | 36,46 | 35,00 | 35,62 | -3,00% | 423.597,00 |
| 11.10.2024 | 36,09 | 37,26 | 36,05 | 36,72 | 3,09% | 440.556,00 |
| 10.10.2024 | 35,06 | 36,17 | 34,20 | 35,62 | -1,25% | 617.100,00 |
| 09.10.2024 | 37,45 | 38,58 | 35,83 | 36,07 | -3,79% | 428.892,00 |
| 08.10.2024 | 37,35 | 37,96 | 36,31 | 37,49 | -0,42% | 357.610,00 |
| 07.10.2024 | 36,09 | 37,90 | 34,75 | 37,65 | 6,39% | 1.055.668,00 |
| 04.10.2024 | 34,44 | 35,56 | 33,86 | 35,39 | 3,84% | 361.320,00 |
| 03.10.2024 | 35,40 | 35,59 | 33,90 | 34,08 | -3,92% | 317.307,00 |
| 02.10.2024 | 34,26 | 35,60 | 34,12 | 35,47 | 2,96% | 460.421,00 |
| 01.10.2024 | 35,51 | 35,55 | 33,51 | 34,45 | -2,68% | 538.559,00 |
| 30.09.2024 | 35,45 | 36,61 | 35,19 | 35,40 | -0,08% | 655.034,00 |
| 27.09.2024 | 35,95 | 36,63 | 35,20 | 35,43 | -0,25% | 413.307,00 |
| 26.09.2024 | 36,54 | 36,76 | 35,39 | 35,52 | -1,14% | 483.482,00 |
| 25.09.2024 | 37,01 | 37,52 | 35,91 | 35,93 | -3,49% | 547.974,00 |
| 24.09.2024 | 37,05 | 37,40 | 36,57 | 37,23 | 1,61% | 540.944,00 |
| 23.09.2024 | 36,30 | 37,15 | 35,64 | 36,64 | 1,95% | 895.243,00 |
| 20.09.2024 | 36,57 | 37,14 | 35,25 | 35,94 | -3,41% | 3.912.504,00 |
| 19.09.2024 | 37,00 | 37,69 | 36,53 | 37,21 | 2,11% | 828.482,00 |
| 18.09.2024 | 36,42 | 37,25 | 35,94 | 36,44 | 0,58% | 717.115,00 |
| 17.09.2024 | 35,58 | 36,49 | 34,43 | 36,23 | 3,51% | 1.129.530,00 |
| 16.09.2024 | 35,26 | 36,31 | 33,78 | 35,00 | -1,16% | 1.334.747,00 |
| 13.09.2024 | 34,50 | 35,48 | 33,92 | 35,41 | 4,09% | 1.057.783,00 |
| 12.09.2024 | 33,00 | 34,41 | 33,00 | 34,02 | 3,75% | 846.260,00 |
| 11.09.2024 | 33,33 | 33,34 | 31,47 | 32,79 | -1,71% | 794.368,00 |
| 10.09.2024 | 32,00 | 33,38 | 30,48 | 33,36 | 3,93% | 677.511,00 |
| 09.09.2024 | 31,91 | 32,66 | 30,04 | 32,10 | 0,50% | 1.080.533,00 |
| 06.09.2024 | 31,83 | 32,55 | 31,48 | 31,94 | 0,27% | 484.307,00 |
| 05.09.2024 | 33,74 | 33,99 | 31,31 | 31,86 | -4,91% | 518.733,00 |
| 04.09.2024 | 32,12 | 34,19 | 31,79 | 33,50 | 4,00% | 669.810,00 |
| 03.09.2024 | 31,65 | 32,96 | 30,23 | 32,21 | 1,38% | 546.823,00 |
| 30.08.2024 | 33,37 | 33,49 | 31,49 | 31,77 | -3,96% | 677.359,00 |
| 29.08.2024 | 32,85 | 33,96 | 32,40 | 33,08 | 1,97% | 502.092,00 |
| 28.08.2024 | 32,85 | 33,00 | 32,16 | 32,44 | -2,08% | 694.939,00 |
| 27.08.2024 | 32,84 | 33,20 | 32,02 | 33,13 | 0,39% | 770.612,00 |
| 26.08.2024 | 32,23 | 33,10 | 31,10 | 33,00 | 3,06% | 835.271,00 |
| 23.08.2024 | 31,31 | 32,75 | 30,93 | 32,02 | 2,37% | 724.944,00 |
| 22.08.2024 | 30,67 | 32,10 | 30,23 | 31,28 | 2,19% | 766.953,00 |
| 21.08.2024 | 31,30 | 31,93 | 30,30 | 30,61 | 0,13% | 651.662,00 |
| 20.08.2024 | 31,07 | 33,23 | 30,29 | 30,57 | -1,61% | 1.232.442,00 |
| 19.08.2024 | 28,94 | 31,58 | 28,87 | 31,07 | 8,83% | 1.139.259,00 |
| 16.08.2024 | 27,41 | 28,98 | 27,41 | 28,55 | 3,78% | 1.231.525,00 |
| 15.08.2024 | 25,93 | 27,99 | 25,90 | 27,51 | 9,47% | 1.129.251,00 |
| 14.08.2024 | 25,66 | 25,66 | 24,66 | 25,13 | -1,30% | 664.101,00 |
| 13.08.2024 | 24,93 | 25,76 | 24,30 | 25,46 | 2,83% | 601.255,00 |
| 12.08.2024 | 25,33 | 25,56 | 23,99 | 24,76 | -4,77% | 649.473,00 |
| 09.08.2024 | 27,63 | 28,13 | 25,91 | 26,00 | -4,59% | 900.720,00 |
| 08.08.2024 | 27,06 | 28,40 | 25,79 | 27,25 | 21,00% | 1.584.718,00 |
| 07.08.2024 | 21,89 | 22,60 | 21,43 | 22,52 | 5,38% | 948.354,00 |
| 06.08.2024 | 21,46 | 21,55 | 20,47 | 21,37 | -0,84% | 885.182,00 |
| 05.08.2024 | 20,16 | 21,98 | 19,47 | 21,55 | -1,82% | 748.545,00 |
| 02.08.2024 | 23,16 | 23,55 | 21,89 | 21,95 | -8,47% | 591.234,00 |
| 01.08.2024 | 25,32 | 25,35 | 22,83 | 23,98 | -5,52% | 717.146,00 |
| 31.07.2024 | 25,13 | 26,15 | 23,84 | 25,38 | 1,68% | 533.051,00 |
| 30.07.2024 | 24,23 | 25,29 | 23,78 | 24,96 | 3,61% | 805.824,00 |
| 29.07.2024 | 26,00 | 26,00 | 23,69 | 24,09 | -7,38% | 700.336,00 |
| 26.07.2024 | 28,05 | 28,05 | 24,94 | 26,01 | -6,00% | 548.885,00 |
| 25.07.2024 | 25,56 | 28,41 | 25,18 | 27,67 | 9,37% | 1.249.306,00 |
| 24.07.2024 | 25,13 | 25,76 | 24,55 | 25,30 | 0,60% | 426.488,00 |
| 23.07.2024 | 24,93 | 25,27 | 24,45 | 25,15 | 0,40% | 477.477,00 |
| 22.07.2024 | 25,46 | 25,83 | 24,07 | 25,05 | -0,83% | 663.268,00 |
| 19.07.2024 | 24,49 | 25,50 | 23,81 | 25,26 | 3,10% | 484.289,00 |
| 18.07.2024 | 24,85 | 25,60 | 23,94 | 24,50 | -1,92% | 621.788,00 |
| 17.07.2024 | 25,23 | 25,50 | 24,19 | 24,98 | -0,87% | 535.749,00 |
| 16.07.2024 | 25,07 | 25,75 | 24,51 | 25,20 | 1,39% | 979.534,00 |
| 15.07.2024 | 23,83 | 25,01 | 22,91 | 24,86 | 5,23% | 842.068,00 |
| 12.07.2024 | 21,93 | 23,98 | 21,92 | 23,62 | 10,32% | 1.303.752,00 |
| 11.07.2024 | 19,80 | 21,48 | 19,40 | 21,41 | 10,59% | 616.439,00 |
| 10.07.2024 | 18,82 | 19,52 | 18,72 | 19,36 | 3,81% | 537.485,00 |
| 09.07.2024 | 18,91 | 19,20 | 17,53 | 18,65 | -3,52% | 921.665,00 |
| 08.07.2024 | 18,79 | 19,48 | 18,73 | 19,33 | 2,87% | 728.234,00 |
| 05.07.2024 | 19,47 | 19,47 | 18,36 | 18,79 | -3,39% | 609.363,00 |
| 03.07.2024 | 19,60 | 20,51 | 19,40 | 19,45 | 0,57% | 319.744,00 |
| 02.07.2024 | 19,11 | 19,36 | 18,76 | 19,34 | 1,31% | 542.328,00 |
| 01.07.2024 | 19,03 | 19,44 | 18,90 | 19,09 | 0,26% | 681.513,00 |
| 28.06.2024 | 20,05 | 20,53 | 18,75 | 19,04 | -4,23% | 1.469.901,00 |
| 27.06.2024 | 19,67 | 20,08 | 19,48 | 19,88 | 1,07% | 551.611,00 |
| 26.06.2024 | 19,44 | 20,42 | 19,12 | 19,67 | 3,07% | 786.984,00 |
| 25.06.2024 | 18,80 | 19,51 | 18,45 | 19,09 | 1,57% | 877.362,00 |
| 24.06.2024 | 20,45 | 20,63 | 18,45 | 18,79 | -7,03% | 1.163.394,00 |
| 21.06.2024 | 20,66 | 21,05 | 20,00 | 20,21 | -3,12% | 1.520.934,00 |
| 20.06.2024 | 21,03 | 21,30 | 20,26 | 20,86 | -0,57% | 975.754,00 |
| 18.06.2024 | 21,16 | 21,90 | 20,67 | 20,98 | -2,42% | 983.589,00 |
| 17.06.2024 | 20,65 | 22,00 | 20,22 | 21,50 | 2,97% | 967.864,00 |
| 14.06.2024 | 20,16 | 21,05 | 19,66 | 20,88 | 3,32% | 1.068.945,00 |