32,300€
-0,31%
Echtzeit-Aktienkurs Forestar Group
Bid:
Ask:
Aktienkurse zur Forestar Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -2,47% | - |
| 16.05.2024 | 32,00 | 32,40 | 32,00 | 32,40 | 4,52% | 19,00 |
| 15.05.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -0,64% | - |
| 14.05.2024 | 31,20 | 31,20 | 31,20 | 31,20 | -0,64% | - |
| 13.05.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -2,48% | - |
| 10.05.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 2,55% | - |
| 09.05.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -1,26% | - |
| 08.05.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -0,62% | - |
| 07.05.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 2,56% | - |
| 06.05.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 3,31% | - |
| 03.05.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 4,14% | - |
| 02.05.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -1,36% | - |
| 30.04.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | - |
| 29.04.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
| 26.04.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 2,10% | - |
| 25.04.2024 | 28,80 | 28,80 | 28,00 | 28,60 | -2,72% | 94,00 |
| 24.04.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | - |
| 23.04.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -1,35% | - |
| 22.04.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -0,67% | - |
| 19.04.2024 | 29,20 | 29,80 | 29,20 | 29,80 | -6,88% | 70,00 |
| 18.04.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 0,63% | - |
| 17.04.2024 | 34,00 | 34,00 | 31,80 | 31,80 | -6,47% | 100,00 |
| 16.04.2024 | 34,60 | 34,60 | 34,00 | 34,00 | -3,95% | 10,00 |
| 15.04.2024 | 35,20 | 35,40 | 35,20 | 35,40 | -0,56% | 100,00 |
| 12.04.2024 | 35,40 | 35,60 | 35,40 | 35,60 | 2,89% | 2,00 |
| 11.04.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -7,49% | - |
| 10.04.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 2,75% | - |
| 09.04.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 1,11% | - |
| 08.04.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 1,12% | - |
| 05.04.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -2,73% | - |
| 04.04.2024 | 36,40 | 36,60 | 36,40 | 36,60 | 2,81% | 20,00 |
| 03.04.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -3,78% | 174,00 |
| 02.04.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 1,65% | - |
| 28.03.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 0,00% | - |
| 27.03.2024 | 34,20 | 36,40 | 34,20 | 36,40 | 6,43% | 35,00 |
| 26.03.2024 | 34,00 | 34,20 | 34,00 | 34,20 | -1,16% | 40,00 |
| 25.03.2024 | 34,00 | 34,60 | 34,00 | 34,60 | -3,89% | 10,00 |
| 22.03.2024 | 34,40 | 36,00 | 34,40 | 36,00 | 4,05% | 438,00 |
| 21.03.2024 | 34,00 | 35,00 | 34,00 | 34,60 | 4,22% | 772,00 |
| 20.03.2024 | 33,00 | 33,20 | 33,00 | 33,20 | 1,22% | 30,00 |
| 19.03.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -0,61% | - |
| 18.03.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -1,20% | - |
| 15.03.2024 | 33,20 | 33,40 | 33,20 | 33,40 | 0,60% | 40,00 |
| 14.03.2024 | 33,80 | 33,80 | 33,20 | 33,20 | -1,19% | 55,00 |
| 13.03.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -0,59% | - |
| 12.03.2024 | 33,40 | 33,80 | 33,40 | 33,80 | -0,59% | 60,00 |
| 11.03.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 0,59% | - |
| 08.03.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 0,00% | - |
| 07.03.2024 | 32,00 | 33,80 | 32,00 | 33,80 | 7,64% | 30,00 |
| 06.03.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
| 05.03.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -0,63% | - |
| 04.03.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 1,28% | - |
| 01.03.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 3,31% | - |
| 29.02.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -0,66% | - |
| 28.02.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -1,30% | - |
| 27.02.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 1,99% | - |
| 26.02.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 1,34% | - |
| 23.02.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -1,32% | - |
| 22.02.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 2,72% | - |
| 21.02.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |
| 20.02.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |
| 19.02.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -2,65% | - |
| 16.02.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 15.02.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 2,03% | - |
| 14.02.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -3,27% | - |
| 13.02.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 2,68% | - |
| 12.02.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 1,36% | - |
| 09.02.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 1,38% | 700,00 |
| 08.02.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 1,40% | - |
| 07.02.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 1,42% | - |
| 06.02.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -2,08% | - |
| 05.02.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -1,37% | - |
| 02.02.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 1,39% | - |
| 01.02.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -1,37% | - |
| 31.01.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | - |
| 30.01.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -2,00% | - |
| 29.01.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 1,35% | - |
| 26.01.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 2,07% | - |
| 25.01.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -2,68% | 66,00 |
| 24.01.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -6,29% | - |
| 23.01.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 2,58% | - |
| 22.01.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -0,64% | - |
| 19.01.2024 | 30,80 | 31,20 | 30,80 | 31,20 | 1,96% | 35,00 |
| 18.01.2024 | 30,40 | 31,20 | 30,40 | 30,60 | -0,65% | 55,00 |
| 17.01.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -0,65% | - |
| 16.01.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 0,65% | - |
| 15.01.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | - |
| 12.01.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -1,28% | - |
| 11.01.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 1,96% | - |
| 10.01.2024 | 30,60 | 30,60 | 30,60 | 30,60 | -1,92% | - |
| 09.01.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 0,65% | - |
| 08.01.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | - |
| 05.01.2024 | 30,80 | 31,00 | 30,80 | 31,00 | 6,16% | 10,00 |
| 04.01.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | - |
| 03.01.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -1,34% | 750,00 |
| 02.01.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -1,97% | - |
| 29.12.2023 | 30,40 | 30,40 | 30,40 | 30,40 | -1,30% | - |
| 28.12.2023 | 30,80 | 30,80 | 30,80 | 30,80 | -0,65% | - |
| 27.12.2023 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | 750,00 |
| 22.12.2023 | 31,00 | 31,00 | 31,00 | 31,00 | -0,64% | - |