17,160$
-0,41%
Echtzeit-Aktienkurs Forward Air Corp
Bid:
Ask:
Aktienkurse zur Forward Air Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 17,05 | 17,51 | 17,05 | 17,16 | -0,41% | 382.156,00 |
| 11.11.2026 | 18,17 | 18,81 | 17,07 | 17,23 | -6,05% | 619.063,00 |
| 10.11.2026 | 18,97 | 19,17 | 16,73 | 18,34 | 3,85% | 938.914,00 |
| 09.11.2026 | 17,00 | 18,10 | 16,88 | 17,66 | 6,13% | 475.125,00 |
| 06.11.2026 | 16,93 | 18,10 | 16,61 | 16,64 | -1,71% | 352.671,00 |
| 05.11.2026 | 19,03 | 19,45 | 16,76 | 16,93 | -11,36% | 480.364,00 |
| 04.11.2026 | 18,08 | 19,44 | 18,08 | 19,10 | 3,75% | 459.207,00 |
| 03.11.2026 | 18,32 | 18,75 | 17,94 | 18,41 | 0,55% | 401.341,00 |
| 02.11.2026 | 17,84 | 19,09 | 17,78 | 18,31 | 3,89% | 386.050,00 |
| 30.10.2026 | 17,89 | 18,36 | 17,25 | 17,63 | -1,43% | 441.740,00 |
| 29.10.2026 | 17,57 | 18,45 | 17,15 | 17,88 | 1,71% | 599.798,00 |
| 28.10.2026 | 16,01 | 17,66 | 16,00 | 17,58 | 16,12% | 584.445,00 |
| 27.10.2026 | 15,38 | 15,38 | 14,84 | 15,14 | 0,33% | 323.326,00 |
| 26.10.2026 | 15,37 | 15,40 | 14,97 | 15,09 | -1,37% | 342.780,00 |
| 23.10.2026 | 15,35 | 15,60 | 15,00 | 15,30 | -2,14% | 272.939,00 |
| 22.10.2026 | 15,62 | 15,97 | 15,59 | 15,64 | -0,92% | 235.757,00 |
| 21.10.2026 | 15,42 | 15,95 | 15,17 | 15,78 | 3,27% | 260.413,00 |
| 20.10.2026 | 15,35 | 15,89 | 15,04 | 15,28 | -0,26% | 357.211,00 |
| 19.10.2026 | 15,07 | 15,41 | 14,95 | 15,32 | 1,93% | 362.591,00 |
| 16.10.2026 | 15,82 | 15,98 | 14,80 | 15,03 | -5,11% | 267.435,00 |
| 15.10.2026 | 15,72 | 16,04 | 15,50 | 15,84 | 1,86% | 181.376,00 |
| 14.10.2026 | 15,41 | 15,68 | 15,09 | 15,55 | -0,19% | 341.066,00 |
| 13.10.2026 | 15,77 | 15,93 | 15,23 | 15,58 | -1,20% | 303.368,00 |
| 12.10.2026 | 15,62 | 15,86 | 15,42 | 15,77 | 0,90% | 222.270,00 |
| 09.10.2026 | 16,45 | 16,75 | 15,59 | 15,63 | -4,23% | 414.400,00 |
| 08.10.2026 | 15,14 | 16,51 | 15,14 | 16,32 | 6,22% | 646.717,00 |
| 07.10.2026 | 15,04 | 15,47 | 14,87 | 15,37 | 0,69% | 350.289,00 |
| 06.10.2026 | 15,18 | 15,38 | 15,02 | 15,26 | 1,26% | 343.419,00 |
| 05.10.2026 | 15,85 | 15,85 | 15,02 | 15,07 | -5,28% | 525.723,00 |
| 02.10.2026 | 15,71 | 16,39 | 15,71 | 15,91 | 2,78% | 371.439,00 |
| 01.10.2026 | 15,25 | 15,64 | 14,98 | 15,48 | 1,38% | 625.841,00 |
| 30.09.2026 | 15,24 | 15,73 | 14,91 | 15,27 | 1,66% | 415.225,00 |
| 29.09.2026 | 15,33 | 15,73 | 14,81 | 15,02 | -1,64% | 578.132,00 |
| 28.09.2026 | 14,52 | 15,29 | 14,29 | 15,27 | 3,81% | 705.394,00 |
| 25.09.2026 | 14,81 | 15,40 | 14,65 | 14,71 | -0,27% | 434.104,00 |
| 24.09.2026 | 15,03 | 15,27 | 14,23 | 14,75 | -2,19% | 467.198,00 |
| 23.09.2026 | 15,14 | 15,16 | 14,54 | 15,08 | -0,40% | 451.669,00 |
| 22.09.2026 | 15,00 | 15,42 | 14,70 | 15,14 | 3,70% | 376.979,00 |
| 21.09.2026 | 15,00 | 15,07 | 14,10 | 14,60 | -1,55% | 463.535,00 |
| 18.09.2026 | 15,25 | 15,53 | 14,74 | 14,83 | -3,89% | 839.507,00 |
| 17.09.2026 | 15,88 | 16,02 | 15,35 | 15,43 | -0,52% | 468.935,00 |
| 16.09.2026 | 16,34 | 16,38 | 15,10 | 15,51 | -5,43% | 508.774,00 |
| 15.09.2026 | 16,68 | 16,76 | 16,31 | 16,40 | -1,74% | 293.302,00 |
| 14.09.2026 | 16,21 | 16,71 | 15,96 | 16,69 | 0,36% | 318.004,00 |
| 11.09.2026 | 16,82 | 16,82 | 16,31 | 16,63 | 1,28% | 272.483,00 |
| 10.09.2026 | 16,30 | 16,66 | 16,16 | 16,42 | 0,31% | 314.027,00 |
| 09.09.2026 | 17,07 | 17,22 | 16,35 | 16,37 | -5,21% | 414.149,00 |
| 08.09.2026 | 17,79 | 17,83 | 17,20 | 17,27 | -3,47% | 367.598,00 |
| 04.09.2026 | 16,21 | 18,36 | 16,21 | 17,89 | 9,79% | 799.687,00 |
| 03.09.2026 | 16,14 | 16,62 | 15,98 | 16,30 | 1,94% | 1.147.602,00 |
| 02.09.2026 | 16,46 | 16,76 | 15,87 | 15,99 | -2,53% | 440.379,00 |
| 01.09.2026 | 16,95 | 17,13 | 16,27 | 16,40 | -3,53% | 446.779,00 |
| 31.08.2026 | 17,03 | 17,51 | 16,64 | 17,00 | -0,06% | 1.209.364,00 |
| 28.08.2026 | 17,70 | 17,80 | 16,98 | 17,01 | -4,01% | 341.654,00 |
| 27.08.2026 | 17,60 | 17,81 | 17,33 | 17,72 | 0,51% | 393.505,00 |
| 26.08.2026 | 17,41 | 17,70 | 17,32 | 17,63 | 1,26% | 425.391,00 |
| 25.08.2026 | 17,79 | 17,85 | 17,15 | 17,41 | -0,91% | 270.762,00 |
| 24.08.2026 | 18,17 | 18,21 | 17,46 | 17,57 | -2,93% | 229.686,00 |
| 21.08.2026 | 17,99 | 18,52 | 17,91 | 18,10 | 1,74% | 394.419,00 |
| 20.08.2026 | 18,42 | 18,51 | 17,73 | 17,79 | -3,89% | 354.032,00 |
| 19.08.2026 | 19,47 | 19,66 | 18,25 | 18,51 | -3,49% | 453.392,00 |
| 18.08.2026 | 19,46 | 19,46 | 18,87 | 19,18 | -0,72% | 275.844,00 |
| 17.08.2026 | 19,20 | 19,74 | 19,13 | 19,32 | 1,93% | 423.026,00 |
| 14.08.2026 | 20,11 | 20,11 | 18,67 | 18,96 | -6,21% | 505.392,00 |
| 13.08.2026 | 19,89 | 20,57 | 19,84 | 20,21 | 3,69% | 509.048,00 |
| 12.08.2026 | 18,84 | 19,80 | 18,80 | 19,49 | 4,78% | 631.348,00 |
| 11.08.2026 | 18,79 | 19,50 | 18,46 | 18,60 | -0,91% | 422.100,00 |
| 10.08.2026 | 19,04 | 19,41 | 18,66 | 18,77 | -3,00% | 521.211,00 |
| 07.08.2026 | 18,06 | 19,99 | 18,01 | 19,35 | 8,52% | 1.196.417,00 |
| 06.08.2026 | 17,69 | 18,73 | 16,33 | 17,83 | 15,85% | 1.464.737,00 |
| 05.08.2026 | 15,15 | 15,47 | 14,83 | 15,39 | 0,52% | 676.228,00 |
| 04.08.2026 | 14,89 | 15,35 | 14,64 | 15,31 | 4,36% | 651.258,00 |
| 03.08.2026 | 14,42 | 14,75 | 14,14 | 14,67 | 4,38% | 481.816,00 |
| 31.07.2026 | 14,45 | 14,45 | 13,84 | 14,06 | -1,02% | 503.375,00 |
| 30.07.2026 | 14,61 | 14,61 | 13,72 | 14,20 | -2,74% | 665.860,00 |
| 29.07.2026 | 14,57 | 14,73 | 14,21 | 14,60 | -1,15% | 689.717,00 |
| 28.07.2026 | 14,50 | 15,11 | 14,43 | 14,77 | 0,27% | 621.054,00 |
| 27.07.2026 | 15,41 | 15,61 | 14,67 | 14,73 | -3,47% | 695.552,00 |
| 24.07.2026 | 15,32 | 15,81 | 14,76 | 15,26 | -1,36% | 559.353,00 |
| 23.07.2026 | 16,04 | 16,04 | 15,24 | 15,47 | -3,79% | 1.120.192,00 |
| 22.07.2026 | 16,25 | 16,77 | 15,55 | 16,08 | -0,80% | 848.412,00 |
| 21.07.2026 | 15,15 | 16,23 | 14,67 | 16,21 | 22,80% | 2.637.417,00 |
| 20.07.2026 | 13,73 | 13,90 | 12,81 | 13,20 | -3,86% | 466.372,00 |
| 17.07.2026 | 13,41 | 13,80 | 13,29 | 13,73 | 1,33% | 522.067,00 |
| 16.07.2026 | 12,30 | 14,05 | 12,30 | 13,55 | 7,28% | 687.607,00 |
| 15.07.2026 | 12,91 | 13,06 | 12,50 | 12,63 | -1,48% | 392.542,00 |
| 14.07.2026 | 12,99 | 13,19 | 12,35 | 12,82 | 0,08% | 506.420,00 |
| 13.07.2026 | 13,18 | 13,72 | 12,60 | 12,81 | -4,22% | 453.970,00 |
| 10.07.2026 | 13,08 | 13,49 | 12,63 | 13,38 | 3,84% | 421.178,00 |
| 09.07.2026 | 12,30 | 13,16 | 12,30 | 12,88 | 5,75% | 830.726,00 |
| 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 |