21,940$
-8,12%
Echtzeit-Aktienkurs Forward Air Corp
Bid:
Ask:
Aktienkurse zur Forward Air Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 22,98 | 23,02 | 21,42 | 21,94 | -8,12% | 1.147.720,00 |
| 05.03.2026 | 24,20 | 24,50 | 23,53 | 23,88 | -2,97% | 534.863,00 |
| 04.03.2026 | 24,73 | 25,04 | 24,31 | 24,61 | -0,16% | 423.465,00 |
| 03.03.2026 | 24,50 | 25,13 | 24,13 | 24,65 | -3,07% | 723.665,00 |
| 02.03.2026 | 24,91 | 25,87 | 24,26 | 25,43 | 0,67% | 452.976,00 |
| 27.02.2026 | 25,34 | 25,70 | 24,66 | 25,26 | -1,86% | 633.694,00 |
| 26.02.2026 | 24,92 | 26,07 | 24,75 | 25,74 | 2,35% | 792.685,00 |
| 25.02.2026 | 26,58 | 26,58 | 24,69 | 25,15 | -4,84% | 939.675,00 |
| 24.02.2026 | 26,76 | 27,50 | 25,32 | 26,43 | -5,00% | 1.194.184,00 |
| 20.02.2026 | 27,90 | 28,32 | 26,87 | 27,82 | 0,11% | 330.801,00 |
| 19.02.2026 | 27,45 | 28,17 | 27,00 | 27,79 | 0,69% | 478.688,00 |
| 18.02.2026 | 27,65 | 28,10 | 27,24 | 27,60 | 1,32% | 357.975,00 |
| 17.02.2026 | 26,86 | 28,00 | 26,50 | 27,24 | 1,60% | 452.269,00 |
| 13.02.2026 | 26,98 | 27,93 | 26,40 | 26,81 | -1,14% | 498.000,00 |
| 12.02.2026 | 30,11 | 30,33 | 25,94 | 27,12 | -8,72% | 1.475.544,00 |
| 11.02.2026 | 30,25 | 30,62 | 29,64 | 29,71 | -1,13% | 488.768,00 |
| 10.02.2026 | 30,17 | 31,18 | 29,98 | 30,05 | -0,60% | 468.509,00 |
| 09.02.2026 | 29,95 | 30,70 | 29,80 | 30,23 | 1,02% | 591.905,00 |
| 06.02.2026 | 27,95 | 30,05 | 27,51 | 29,93 | 6,27% | 904.511,00 |
| 05.02.2026 | 29,66 | 29,85 | 27,96 | 28,16 | -5,34% | 475.024,00 |
| 04.02.2026 | 29,71 | 30,34 | 29,37 | 29,75 | 1,12% | 558.951,00 |
| 03.02.2026 | 29,00 | 30,12 | 28,75 | 29,42 | 1,48% | 739.575,00 |
| 02.02.2026 | 27,57 | 28,99 | 27,39 | 28,99 | 3,91% | 518.938,00 |
| 30.01.2026 | 27,43 | 28,35 | 27,09 | 27,90 | 1,07% | 597.247,00 |
| 29.01.2026 | 27,50 | 27,88 | 27,25 | 27,61 | 0,67% | 534.026,00 |
| 28.01.2026 | 27,94 | 28,16 | 27,13 | 27,42 | -1,69% | 310.496,00 |
| 27.01.2026 | 27,11 | 28,25 | 26,98 | 27,89 | 3,22% | 417.484,00 |
| 26.01.2026 | 27,69 | 28,13 | 26,73 | 27,02 | -5,06% | 327.995,00 |
| 22.01.2026 | 28,64 | 29,24 | 28,29 | 28,46 | -0,25% | 251.691,00 |
| 21.01.2026 | 27,54 | 29,31 | 27,35 | 28,53 | 5,28% | 944.957,00 |
| 20.01.2026 | 27,85 | 28,40 | 26,42 | 27,10 | -5,18% | 616.090,00 |
| 16.01.2026 | 29,33 | 29,33 | 28,40 | 28,58 | -2,69% | 583.326,00 |
| 15.01.2026 | 28,45 | 29,64 | 28,39 | 29,37 | 4,04% | 732.256,00 |
| 14.01.2026 | 27,67 | 28,57 | 27,41 | 28,23 | 1,55% | 559.419,00 |
| 13.01.2026 | 27,38 | 28,08 | 27,15 | 27,80 | 1,31% | 339.933,00 |
| 12.01.2026 | 26,96 | 28,05 | 26,80 | 27,44 | 1,40% | 667.034,00 |
| 09.01.2026 | 26,28 | 27,15 | 25,86 | 27,06 | 3,09% | 711.091,00 |
| 08.01.2026 | 26,01 | 26,50 | 25,95 | 26,25 | 0,42% | 434.995,00 |
| 07.01.2026 | 25,87 | 26,16 | 25,38 | 26,14 | 0,97% | 661.473,00 |
| 06.01.2026 | 25,39 | 26,03 | 25,12 | 25,89 | 1,73% | 426.569,00 |
| 05.01.2026 | 26,00 | 26,29 | 25,41 | 25,45 | 1,27% | 562.281,00 |
| 02.01.2026 | 25,19 | 25,33 | 24,84 | 25,13 | 0,52% | 242.577,00 |
| 31.12.2025 | 25,13 | 25,67 | 24,86 | 25,00 | -1,15% | 383.491,00 |
| 30.12.2025 | 25,45 | 25,76 | 25,22 | 25,29 | -0,94% | 323.116,00 |
| 29.12.2025 | 25,48 | 25,67 | 25,22 | 25,53 | 0,04% | 289.224,00 |
| 26.12.2025 | 25,26 | 25,72 | 25,23 | 25,52 | 0,28% | 244.026,00 |
| 24.12.2025 | 25,49 | 25,63 | 25,23 | 25,45 | 0,43% | 147.897,00 |
| 23.12.2025 | 25,08 | 25,50 | 24,72 | 25,34 | 1,44% | 241.794,00 |
| 22.12.2025 | 25,13 | 25,25 | 24,80 | 24,98 | -0,20% | 327.266,00 |
| 19.12.2025 | 25,27 | 25,33 | 24,64 | 25,03 | -0,44% | 653.406,00 |
| 18.12.2025 | 25,37 | 25,80 | 24,83 | 25,14 | -0,40% | 338.531,00 |
| 17.12.2025 | 25,71 | 25,89 | 24,93 | 25,24 | -1,71% | 409.474,00 |
| 16.12.2025 | 26,11 | 26,40 | 25,48 | 25,68 | -0,89% | 318.576,00 |
| 15.12.2025 | 25,52 | 26,14 | 24,54 | 25,91 | 1,73% | 510.220,00 |
| 12.12.2025 | 25,62 | 26,07 | 25,19 | 25,47 | -0,12% | 404.033,00 |
| 11.12.2025 | 26,25 | 26,70 | 25,37 | 25,50 | -1,92% | 878.849,00 |
| 10.12.2025 | 25,35 | 26,33 | 25,35 | 26,00 | 1,40% | 508.151,00 |
| 09.12.2025 | 25,46 | 25,96 | 25,31 | 25,64 | 0,41% | 375.038,00 |
| 08.12.2025 | 25,82 | 26,26 | 25,49 | 25,54 | -1,41% | 434.174,00 |
| 05.12.2025 | 25,68 | 26,27 | 25,49 | 25,90 | 1,33% | 587.184,00 |
| 04.12.2025 | 25,24 | 25,62 | 24,95 | 25,56 | 1,43% | 481.580,00 |
| 03.12.2025 | 25,14 | 25,89 | 25,00 | 25,20 | 0,76% | 574.564,00 |
| 02.12.2025 | 24,30 | 25,25 | 23,81 | 25,01 | 3,39% | 658.276,00 |
| 01.12.2025 | 22,72 | 24,50 | 22,50 | 24,19 | 5,31% | 715.750,00 |
| 28.11.2025 | 23,00 | 23,10 | 22,44 | 22,97 | 1,37% | 284.972,00 |
| 26.11.2025 | 22,76 | 23,00 | 21,96 | 22,66 | 3,38% | 577.432,00 |
| 25.11.2025 | 21,28 | 22,05 | 20,41 | 21,92 | 4,33% | 501.018,00 |
| 24.11.2025 | 20,42 | 21,20 | 19,82 | 21,01 | 6,60% | 795.997,00 |
| 20.11.2025 | 20,32 | 20,66 | 19,65 | 19,71 | -2,14% | 549.020,00 |
| 19.11.2025 | 21,08 | 21,11 | 20,10 | 20,14 | -4,32% | 504.045,00 |
| 18.11.2025 | 20,86 | 21,37 | 20,44 | 21,05 | 0,19% | 454.356,00 |
| 17.11.2025 | 21,34 | 21,48 | 20,80 | 21,01 | -1,04% | 469.174,00 |
| 13.11.2025 | 22,34 | 22,55 | 21,14 | 21,23 | -5,10% | 917.698,00 |
| 12.11.2025 | 21,69 | 23,20 | 21,69 | 22,37 | 3,04% | 781.524,00 |
| 11.11.2025 | 21,37 | 21,94 | 21,00 | 21,71 | 0,70% | 558.811,00 |
| 10.11.2025 | 21,72 | 22,99 | 21,17 | 21,56 | 3,11% | 1.097.390,00 |
| 07.11.2025 | 21,13 | 21,43 | 19,87 | 20,91 | 0,10% | 1.221.996,00 |
| 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 |