20,890$
18,22%
Echtzeit-Aktienkurs Forward Air Corp
Bid:
Ask:
Aktienkurse zur Forward Air Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 21,94 | 22,88 | 20,73 | 20,89 | 18,22% | 1.361.473,00 |
| 05.11.2025 | 18,20 | 18,26 | 17,41 | 17,67 | -2,59% | 747.853,00 |
| 04.11.2025 | 17,80 | 18,24 | 17,55 | 18,14 | 0,72% | 736.847,00 |
| 03.11.2025 | 18,71 | 18,71 | 17,82 | 18,01 | -4,20% | 626.055,00 |
| 31.10.2025 | 18,99 | 18,99 | 18,23 | 18,80 | 0,64% | 482.208,00 |
| 30.10.2025 | 19,39 | 19,65 | 18,35 | 18,68 | -2,91% | 686.330,00 |
| 29.10.2025 | 19,76 | 20,00 | 19,16 | 19,24 | -2,63% | 496.235,00 |
| 28.10.2025 | 19,89 | 20,54 | 19,56 | 19,76 | -0,10% | 614.320,00 |
| 27.10.2025 | 19,70 | 20,19 | 19,40 | 19,78 | 0,61% | 503.998,00 |
| 24.10.2025 | 18,99 | 19,90 | 18,80 | 19,66 | 3,69% | 484.322,00 |
| 23.10.2025 | 19,00 | 19,41 | 18,63 | 18,96 | -0,32% | 1.084.484,00 |
| 22.10.2025 | 20,64 | 20,64 | 18,80 | 19,02 | -7,13% | 780.365,00 |
| 21.10.2025 | 19,38 | 20,84 | 18,94 | 20,48 | 6,72% | 991.657,00 |
| 20.10.2025 | 20,29 | 20,54 | 15,75 | 19,19 | -4,72% | 3.861.267,00 |
| 17.10.2025 | 20,46 | 20,91 | 19,99 | 20,14 | -3,27% | 1.083.446,00 |
| 16.10.2025 | 20,20 | 21,41 | 20,05 | 20,82 | 4,20% | 1.116.068,00 |
| 15.10.2025 | 21,19 | 21,59 | 19,88 | 19,98 | -5,71% | 1.135.015,00 |
| 14.10.2025 | 21,37 | 21,73 | 21,01 | 21,19 | -2,44% | 741.324,00 |
| 13.10.2025 | 23,09 | 23,15 | 21,69 | 21,72 | -3,85% | 796.215,00 |
| 10.10.2025 | 23,53 | 23,87 | 22,55 | 22,59 | -3,99% | 847.513,00 |
| 09.10.2025 | 24,40 | 24,40 | 23,33 | 23,53 | -3,49% | 862.144,00 |
| 08.10.2025 | 23,62 | 25,53 | 23,21 | 24,38 | 2,91% | 877.894,00 |
| 07.10.2025 | 24,04 | 24,23 | 23,63 | 23,69 | -0,25% | 866.336,00 |
| 06.10.2025 | 23,59 | 25,00 | 23,16 | 23,75 | -0,63% | 659.644,00 |
| 02.10.2025 | 25,04 | 25,35 | 23,85 | 23,90 | -4,21% | 805.568,00 |
| 01.10.2025 | 25,18 | 25,56 | 24,54 | 24,95 | -2,73% | 1.037.693,00 |
| 30.09.2025 | 25,92 | 26,34 | 25,50 | 25,65 | -2,29% | 705.172,00 |
| 29.09.2025 | 27,00 | 27,00 | 25,90 | 26,25 | -1,78% | 701.106,00 |
| 26.09.2025 | 27,37 | 28,16 | 26,50 | 26,73 | -3,31% | 519.292,00 |
| 25.09.2025 | 27,57 | 27,91 | 26,81 | 27,64 | -0,29% | 333.141,00 |
| 24.09.2025 | 27,57 | 28,12 | 27,12 | 27,72 | 1,20% | 349.380,00 |
| 23.09.2025 | 27,75 | 28,23 | 27,10 | 27,39 | -1,40% | 548.724,00 |
| 22.09.2025 | 25,85 | 28,28 | 25,31 | 27,78 | 6,85% | 946.679,00 |
| 19.09.2025 | 26,68 | 27,11 | 25,68 | 26,00 | -3,13% | 1.503.230,00 |
| 18.09.2025 | 27,32 | 27,80 | 26,67 | 26,84 | 0,41% | 718.595,00 |
| 17.09.2025 | 28,93 | 29,21 | 26,46 | 26,73 | -8,62% | 1.300.652,00 |
| 16.09.2025 | 30,05 | 30,42 | 29,17 | 29,25 | -2,53% | 356.200,00 |
| 15.09.2025 | 29,64 | 30,62 | 29,45 | 30,01 | 2,25% | 575.241,00 |
| 12.09.2025 | 29,88 | 29,92 | 29,05 | 29,35 | -1,81% | 385.640,00 |
| 11.09.2025 | 29,64 | 30,22 | 29,54 | 29,89 | 0,81% | 522.984,00 |
| 10.09.2025 | 29,72 | 29,94 | 28,81 | 29,65 | -0,34% | 383.602,00 |
| 09.09.2025 | 29,58 | 30,02 | 29,45 | 29,75 | 0,30% | 386.778,00 |
| 08.09.2025 | 29,82 | 29,92 | 29,16 | 29,66 | -0,27% | 336.219,00 |
| 05.09.2025 | 30,49 | 31,30 | 29,65 | 29,74 | -2,11% | 278.187,00 |
| 04.09.2025 | 30,03 | 30,40 | 29,60 | 30,38 | 1,20% | 237.382,00 |
| 03.09.2025 | 29,00 | 30,02 | 28,97 | 30,02 | 2,56% | 430.000,00 |
| 02.09.2025 | 29,39 | 29,52 | 28,80 | 29,27 | -2,53% | 340.729,00 |
| 29.08.2025 | 30,30 | 30,63 | 29,67 | 30,03 | -1,25% | 305.292,00 |
| 28.08.2025 | 31,84 | 32,00 | 30,26 | 30,41 | -4,25% | 424.031,00 |
| 27.08.2025 | 29,76 | 31,95 | 29,76 | 31,76 | 6,11% | 633.988,00 |
| 26.08.2025 | 29,53 | 30,20 | 29,50 | 29,93 | 0,50% | 524.667,00 |
| 25.08.2025 | 30,78 | 30,90 | 29,50 | 29,78 | -3,53% | 519.152,00 |
| 22.08.2025 | 28,07 | 31,06 | 28,00 | 30,87 | 10,65% | 1.101.704,00 |
| 21.08.2025 | 27,46 | 28,16 | 27,45 | 27,90 | 0,40% | 639.198,00 |
| 20.08.2025 | 28,37 | 28,70 | 27,72 | 27,79 | -2,63% | 774.341,00 |
| 19.08.2025 | 28,28 | 29,68 | 28,28 | 28,54 | 0,85% | 436.027,00 |
| 18.08.2025 | 29,51 | 29,93 | 27,83 | 28,30 | -4,94% | 864.537,00 |
| 15.08.2025 | 30,72 | 30,72 | 29,69 | 29,77 | -2,36% | 431.477,00 |
| 14.08.2025 | 28,48 | 30,75 | 28,24 | 30,49 | 5,17% | 505.034,00 |
| 13.08.2025 | 28,68 | 29,73 | 26,63 | 28,99 | -0,45% | 1.045.598,00 |
| 12.08.2025 | 30,75 | 30,88 | 28,34 | 29,12 | 2,00% | 1.270.114,00 |
| 11.08.2025 | 30,03 | 30,46 | 28,53 | 28,55 | -5,62% | 744.598,00 |
| 08.08.2025 | 29,95 | 30,47 | 29,39 | 30,25 | 1,92% | 452.599,00 |
| 07.08.2025 | 30,89 | 31,06 | 28,75 | 29,68 | -0,70% | 556.715,00 |
| 06.08.2025 | 29,90 | 30,47 | 29,57 | 29,89 | -0,27% | 351.580,00 |
| 05.08.2025 | 29,42 | 30,20 | 29,06 | 29,97 | 1,73% | 349.796,00 |
| 04.08.2025 | 29,19 | 30,22 | 29,08 | 29,46 | 1,03% | 419.079,00 |
| 01.08.2025 | 29,32 | 29,70 | 28,00 | 29,16 | -4,05% | 787.607,00 |
| 31.07.2025 | 30,68 | 31,20 | 29,64 | 30,39 | -1,30% | 408.191,00 |
| 30.07.2025 | 31,17 | 31,39 | 30,01 | 30,79 | -0,74% | 434.893,00 |
| 29.07.2025 | 32,26 | 32,30 | 30,91 | 31,02 | -3,87% | 409.750,00 |
| 28.07.2025 | 32,24 | 32,47 | 31,18 | 32,27 | 0,50% | 311.846,00 |
| 25.07.2025 | 31,87 | 32,25 | 31,15 | 32,11 | 2,75% | 493.617,00 |
| 24.07.2025 | 30,61 | 31,67 | 30,35 | 31,25 | 2,63% | 872.260,00 |
| 23.07.2025 | 28,33 | 31,74 | 27,80 | 30,45 | 9,53% | 1.528.863,00 |
| 22.07.2025 | 27,18 | 27,86 | 26,62 | 27,80 | 2,73% | 496.258,00 |
| 21.07.2025 | 27,10 | 27,84 | 26,37 | 27,06 | 0,93% | 440.954,00 |
| 18.07.2025 | 27,78 | 27,91 | 26,38 | 26,81 | -1,79% | 341.072,00 |
| 17.07.2025 | 27,32 | 27,98 | 26,86 | 27,30 | 0,55% | 376.345,00 |
| 16.07.2025 | 27,60 | 27,88 | 26,59 | 27,15 | -0,44% | 397.917,00 |
| 15.07.2025 | 27,99 | 28,12 | 27,11 | 27,27 | -1,30% | 535.396,00 |
| 14.07.2025 | 27,15 | 27,70 | 26,55 | 27,63 | 0,95% | 527.416,00 |
| 11.07.2025 | 28,38 | 28,38 | 27,00 | 27,37 | -4,17% | 410.538,00 |
| 10.07.2025 | 27,82 | 28,81 | 27,50 | 28,56 | 3,29% | 619.632,00 |
| 09.07.2025 | 27,86 | 27,86 | 27,07 | 27,65 | 0,18% | 402.742,00 |
| 08.07.2025 | 26,97 | 28,04 | 26,36 | 27,60 | 2,95% | 421.869,00 |
| 07.07.2025 | 26,20 | 27,24 | 25,93 | 26,81 | 1,17% | 570.755,00 |
| 03.07.2025 | 26,19 | 26,71 | 25,98 | 26,50 | 0,72% | 308.686,00 |
| 02.07.2025 | 24,87 | 26,44 | 24,75 | 26,31 | 6,09% | 657.820,00 |
| 01.07.2025 | 24,32 | 25,85 | 24,20 | 24,80 | 1,10% | 529.466,00 |
| 30.06.2025 | 25,01 | 25,01 | 23,88 | 24,53 | -2,48% | 349.052,00 |
| 27.06.2025 | 24,30 | 25,37 | 24,08 | 25,16 | 3,69% | 920.098,00 |
| 26.06.2025 | 24,98 | 25,76 | 24,04 | 24,26 | 8,01% | 1.017.897,00 |
| 25.06.2025 | 22,21 | 22,70 | 21,40 | 22,46 | 0,40% | 428.438,00 |
| 24.06.2025 | 22,77 | 23,35 | 22,04 | 22,37 | 1,18% | 677.727,00 |
| 23.06.2025 | 21,90 | 22,74 | 21,45 | 22,11 | -0,14% | 1.065.219,00 |
| 20.06.2025 | 22,52 | 22,81 | 22,05 | 22,14 | 0,05% | 896.932,00 |
| 18.06.2025 | 22,78 | 23,09 | 21,94 | 22,13 | -3,28% | 652.936,00 |
| 17.06.2025 | 23,01 | 23,57 | 22,55 | 22,88 | -2,60% | 711.505,00 |
| 16.06.2025 | 21,86 | 23,71 | 21,58 | 23,49 | 16,23% | 726.709,00 |