12,180$
-7,02%
Echtzeit-Aktienkurs Forward Air Corp
Bid:
Ask:
Aktienkurse zur Forward Air Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 12,90 | 13,30 | 11,75 | 12,18 | -7,02% | 1.034.911,00 |
| 07.07.2026 | 12,95 | 13,19 | 12,60 | 13,10 | 0,85% | 410.810,00 |
| 06.07.2026 | 13,42 | 13,54 | 12,70 | 12,99 | -3,42% | 506.254,00 |
| 02.07.2026 | 14,38 | 14,68 | 13,12 | 13,45 | -4,64% | 761.171,00 |
| 01.07.2026 | 13,48 | 14,22 | 13,23 | 14,11 | 4,40% | 907.008,00 |
| 30.06.2026 | 14,34 | 14,52 | 12,58 | 13,51 | -6,31% | 1.205.794,00 |
| 29.06.2026 | 14,81 | 14,81 | 14,20 | 14,42 | -3,03% | 645.539,00 |
| 26.06.2026 | 14,31 | 15,00 | 14,13 | 14,87 | 4,06% | 2.077.716,00 |
| 25.06.2026 | 13,51 | 14,53 | 13,50 | 14,29 | 6,72% | 584.611,00 |
| 24.06.2026 | 13,28 | 13,69 | 13,19 | 13,39 | 2,37% | 621.820,00 |
| 23.06.2026 | 13,47 | 13,77 | 13,05 | 13,08 | -4,60% | 1.107.629,00 |
| 22.06.2026 | 13,61 | 13,73 | 13,07 | 13,71 | 0,66% | 1.207.181,00 |
| 18.06.2026 | 13,83 | 14,18 | 13,44 | 13,62 | 0,52% | 5.500.029,00 |
| 17.06.2026 | 13,75 | 13,98 | 13,05 | 13,55 | -1,74% | 1.952.992,00 |
| 16.06.2026 | 13,53 | 14,07 | 13,08 | 13,79 | 1,40% | 1.303.726,00 |
| 15.06.2026 | 13,35 | 14,02 | 13,26 | 13,60 | 1,87% | 1.156.545,00 |
| 12.06.2026 | 13,16 | 14,47 | 12,99 | 13,35 | 6,29% | 2.488.941,00 |
| 11.06.2026 | 12,25 | 12,98 | 12,00 | 12,56 | 2,53% | 1.059.693,00 |
| 10.06.2026 | 11,58 | 12,29 | 10,60 | 12,25 | 5,33% | 1.888.807,00 |
| 09.06.2026 | 11,55 | 11,87 | 10,88 | 11,63 | 1,09% | 1.296.136,00 |
| 08.06.2026 | 10,33 | 11,55 | 10,30 | 11,51 | 11,05% | 1.348.760,00 |
| 05.06.2026 | 10,33 | 10,76 | 10,18 | 10,36 | 0,10% | 602.708,00 |
| 04.06.2026 | 9,82 | 10,38 | 9,67 | 10,35 | 7,25% | 704.752,00 |
| 03.06.2026 | 10,34 | 10,34 | 9,47 | 9,65 | -5,39% | 1.220.403,00 |
| 02.06.2026 | 10,41 | 10,43 | 9,92 | 10,20 | -2,49% | 883.334,00 |
| 01.06.2026 | 10,48 | 10,66 | 10,34 | 10,46 | -1,13% | 778.012,00 |
| 29.05.2026 | 10,29 | 10,74 | 10,29 | 10,58 | 2,32% | 859.044,00 |
| 28.05.2026 | 10,40 | 10,60 | 10,21 | 10,34 | -0,39% | 815.691,00 |
| 27.05.2026 | 9,77 | 10,45 | 9,64 | 10,38 | 7,98% | 1.755.760,00 |
| 26.05.2026 | 8,95 | 9,89 | 8,91 | 9,61 | 9,24% | 1.383.315,00 |
| 22.05.2026 | 8,35 | 8,90 | 8,28 | 8,80 | 5,39% | 1.073.810,00 |
| 21.05.2026 | 8,31 | 8,62 | 8,08 | 8,35 | -0,83% | 971.844,00 |
| 20.05.2026 | 8,39 | 8,70 | 8,31 | 8,42 | 1,32% | 1.357.001,00 |
| 19.05.2026 | 8,48 | 8,48 | 7,86 | 8,31 | -2,12% | 2.691.452,00 |
| 18.05.2026 | 8,87 | 9,10 | 8,47 | 8,49 | -2,97% | 1.481.342,00 |
| 15.05.2026 | 9,38 | 9,55 | 8,55 | 8,75 | -6,91% | 1.463.831,00 |
| 14.05.2026 | 8,80 | 10,10 | 8,76 | 9,40 | 7,80% | 2.657.910,00 |
| 13.05.2026 | 9,23 | 9,42 | 8,65 | 8,72 | -5,06% | 1.871.754,00 |
| 12.05.2026 | 10,42 | 10,42 | 9,18 | 9,19 | -12,19% | 1.914.435,00 |
| 11.05.2026 | 10,05 | 10,60 | 9,52 | 10,46 | 5,98% | 3.629.466,00 |
| 08.05.2026 | 9,50 | 11,86 | 9,50 | 9,87 | -43,05% | 9.844.788,00 |
| 07.05.2026 | 18,40 | 18,45 | 17,16 | 17,33 | -5,61% | 1.342.732,00 |
| 06.05.2026 | 17,36 | 18,67 | 17,29 | 18,36 | 7,84% | 1.039.220,00 |
| 05.05.2026 | 16,18 | 17,13 | 16,00 | 17,03 | 4,96% | 1.242.491,00 |
| 04.05.2026 | 21,20 | 21,21 | 16,09 | 16,22 | -23,99% | 3.222.602,00 |
| 01.05.2026 | 21,39 | 21,97 | 21,20 | 21,34 | 1,23% | 372.580,00 |
| 30.04.2026 | 21,51 | 21,91 | 20,99 | 21,08 | -2,00% | 811.234,00 |
| 29.04.2026 | 22,39 | 22,49 | 21,20 | 21,51 | -4,02% | 590.816,00 |
| 28.04.2026 | 22,80 | 22,96 | 22,06 | 22,41 | -1,93% | 379.029,00 |
| 27.04.2026 | 23,60 | 23,90 | 22,83 | 22,85 | -2,52% | 546.313,00 |
| 24.04.2026 | 22,70 | 23,63 | 22,51 | 23,44 | 2,99% | 691.881,00 |
| 23.04.2026 | 22,88 | 23,30 | 22,47 | 22,76 | 0,09% | 480.533,00 |
| 22.04.2026 | 23,26 | 23,53 | 22,71 | 22,74 | -1,56% | 1.548.980,00 |
| 21.04.2026 | 23,20 | 23,55 | 22,79 | 23,10 | -0,04% | 454.395,00 |
| 20.04.2026 | 22,18 | 23,42 | 21,96 | 23,11 | 4,19% | 672.225,00 |
| 17.04.2026 | 21,40 | 22,50 | 21,19 | 22,18 | 6,28% | 875.886,00 |
| 16.04.2026 | 19,03 | 20,89 | 19,03 | 20,87 | 8,92% | 874.338,00 |
| 15.04.2026 | 18,85 | 19,34 | 18,70 | 19,16 | 0,63% | 377.798,00 |
| 14.04.2026 | 19,31 | 19,55 | 18,97 | 19,04 | -1,40% | 552.876,00 |
| 13.04.2026 | 19,08 | 19,40 | 18,82 | 19,31 | 0,89% | 324.462,00 |
| 10.04.2026 | 18,92 | 19,28 | 18,70 | 19,14 | 1,43% | 464.609,00 |
| 09.04.2026 | 18,35 | 18,98 | 18,12 | 18,87 | 2,55% | 521.986,00 |
| 08.04.2026 | 18,72 | 19,14 | 18,27 | 18,40 | 5,32% | 459.249,00 |
| 07.04.2026 | 17,24 | 17,61 | 16,95 | 17,47 | 0,46% | 374.966,00 |
| 06.04.2026 | 17,19 | 17,40 | 16,60 | 17,39 | -0,11% | 266.642,00 |
| 02.04.2026 | 16,74 | 17,44 | 16,62 | 17,41 | 1,04% | 309.928,00 |
| 01.04.2026 | 16,87 | 17,45 | 16,85 | 17,23 | 2,99% | 337.187,00 |
| 31.03.2026 | 16,19 | 16,82 | 15,95 | 16,73 | 6,12% | 486.470,00 |
| 30.03.2026 | 16,45 | 16,59 | 15,73 | 15,77 | -2,92% | 456.214,00 |
| 27.03.2026 | 16,73 | 16,87 | 15,99 | 16,24 | -4,86% | 439.708,00 |
| 26.03.2026 | 16,39 | 17,22 | 16,19 | 17,07 | 2,77% | 597.845,00 |
| 25.03.2026 | 16,45 | 16,74 | 16,12 | 16,61 | 2,28% | 380.756,00 |
| 24.03.2026 | 15,81 | 16,35 | 15,67 | 16,24 | 1,63% | 795.268,00 |
| 23.03.2026 | 16,11 | 16,67 | 15,77 | 15,98 | 3,30% | 908.576,00 |
| 20.03.2026 | 15,54 | 15,96 | 15,02 | 15,47 | -0,26% | 935.429,00 |
| 19.03.2026 | 15,17 | 15,55 | 14,82 | 15,51 | -1,52% | 955.171,00 |
| 18.03.2026 | 16,16 | 16,38 | 15,63 | 15,75 | -4,26% | 820.328,00 |
| 17.03.2026 | 16,32 | 16,99 | 16,12 | 16,45 | 2,49% | 722.632,00 |
| 16.03.2026 | 16,11 | 16,50 | 15,62 | 16,05 | 1,58% | 946.272,00 |
| 13.03.2026 | 16,45 | 17,33 | 15,76 | 15,80 | -4,62% | 1.398.772,00 |
| 12.03.2026 | 18,00 | 18,14 | 16,56 | 16,57 | -9,92% | 1.566.944,00 |
| 11.03.2026 | 21,72 | 21,72 | 18,29 | 18,39 | -16,35% | 2.433.356,00 |
| 10.03.2026 | 21,88 | 23,00 | 21,59 | 21,99 | -0,20% | 533.652,00 |
| 09.03.2026 | 20,59 | 22,32 | 20,33 | 22,03 | 0,41% | 715.391,00 |
| 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 | 4,47% | 1.194.184,00 |
| 23.02.2026 | 27,80 | 27,80 | 25,02 | 25,30 | -9,06% | 966.532,00 |
| 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 |