17,330$
-5,61%
Echtzeit-Aktienkurs Forward Air Corp
Bid:
Ask:
Aktienkurse zur Forward Air Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |