24,500€
-4,30%
Echtzeit-Aktienkurs Forestar Group
Bid:
Ask:
Aktienkurse zur Forestar Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 25,10 | 25,50 | 24,50 | 24,50 | -4,30% | - |
| 18.12.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | - |
| 17.12.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -2,27% | - |
| 16.12.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -2,22% | - |
| 13.12.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 12.12.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,75% | - |
| 11.12.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -1,47% | - |
| 10.12.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 1,49% | - |
| 09.12.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 06.12.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -3,60% | - |
| 05.12.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -1,42% | - |
| 04.12.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 03.12.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 02.12.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | - |
| 29.11.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | - |
| 28.11.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -2,07% | - |
| 27.11.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | - |
| 26.11.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 5,04% | - |
| 25.11.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 1,46% | - |
| 22.11.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -1,79% | - |
| 21.11.2024 | 27,50 | 28,20 | 27,30 | 27,90 | 1,82% | - |
| 20.11.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -0,72% | - |
| 19.11.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | - |
| 18.11.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 15.11.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 14.11.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | - |
| 13.11.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -4,11% | - |
| 12.11.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | - |
| 11.11.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -3,33% | - |
| 08.11.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 07.11.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 06.11.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 3,45% | - |
| 05.11.2024 | 28,80 | 29,00 | 28,80 | 29,00 | 1,40% | 200,00 |
| 04.11.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -1,38% | - |
| 01.11.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -2,03% | - |
| 31.10.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 1,37% | - |
| 30.10.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | - |
| 29.10.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | - |
| 28.10.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | - |
| 25.10.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | - |
| 24.10.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | - |
| 23.10.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -1,36% | - |
| 22.10.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -3,29% | - |
| 21.10.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | - |
| 18.10.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 0,66% | - |
| 17.10.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 2,03% | - |
| 16.10.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 2,07% | - |
| 15.10.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | - |
| 14.10.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | - |
| 11.10.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 10.10.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 0,70% | - |
| 09.10.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -0,70% | - |
| 08.10.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -2,72% | - |
| 07.10.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 1,38% | - |
| 04.10.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | - |
| 03.10.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | - |
| 02.10.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 01.10.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 30.09.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | - |
| 27.09.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 1,41% | - |
| 26.09.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -2,07% | - |
| 25.09.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -2,68% | - |
| 24.09.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | - |
| 23.09.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -2,61% | - |
| 20.09.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 3,38% | - |
| 19.09.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | - |
| 18.09.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 3,50% | - |
| 17.09.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 0,70% | - |
| 16.09.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 3,65% | - |
| 13.09.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | - |
| 12.09.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 2,24% | - |
| 11.09.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | - |
| 10.09.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | - |
| 09.09.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 1,49% | - |
| 06.09.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | - |
| 05.09.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 1,50% | - |
| 04.09.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -4,32% | - |
| 03.09.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 02.09.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 30.08.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 1,46% | - |
| 29.08.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -0,72% | - |
| 28.08.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -1,43% | - |
| 27.08.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 26.08.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 2,94% | - |
| 23.08.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 1,49% | - |
| 22.08.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 1,52% | - |
| 21.08.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -2,22% | - |
| 20.08.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 2,27% | - |
| 19.08.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -2,22% | - |
| 16.08.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 3,85% | - |
| 15.08.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -2,26% | - |
| 14.08.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 2,31% | - |
| 13.08.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | - |
| 12.08.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 09.08.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 2,34% | - |
| 08.08.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -3,76% | - |
| 07.08.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | - |
| 06.08.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -1,49% | - |
| 05.08.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -5,63% | - |
| 02.08.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -2,74% | - |