22,800€
-0,87%
Echtzeit-Aktienkurs Forestar Group
Bid:
Ask:
Aktienkurse zur Forestar Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 23,00 | 24,30 | 22,70 | 22,80 | -0,87% | - |
| 01.10.2026 | 22,80 | 23,20 | 22,30 | 23,00 | 0,88% | - |
| 30.09.2026 | 22,90 | 23,20 | 22,40 | 22,80 | -0,87% | 500,00 |
| 29.09.2026 | 23,20 | 23,60 | 22,70 | 23,00 | -0,86% | - |
| 28.09.2026 | 23,20 | 24,00 | 23,00 | 23,20 | 0,87% | - |
| 25.09.2026 | 23,40 | 24,10 | 22,80 | 23,00 | -1,71% | - |
| 24.09.2026 | 23,40 | 24,00 | 23,20 | 23,40 | -0,43% | - |
| 23.09.2026 | 23,80 | 23,90 | 23,20 | 23,50 | -0,42% | - |
| 22.09.2026 | 22,80 | 23,80 | 22,80 | 23,60 | 2,61% | 750,00 |
| 21.09.2026 | 22,60 | 23,40 | 22,40 | 23,00 | 1,77% | - |
| 18.09.2026 | 22,80 | 22,90 | 22,20 | 22,60 | -0,88% | - |
| 17.09.2026 | 23,10 | 23,70 | 22,60 | 22,80 | -0,87% | - |
| 16.09.2026 | 23,60 | 23,90 | 22,50 | 23,00 | -1,71% | - |
| 15.09.2026 | 23,20 | 24,00 | 23,00 | 23,40 | 0,86% | - |
| 14.09.2026 | 23,00 | 23,70 | 23,00 | 23,20 | 0,00% | - |
| 11.09.2026 | 22,90 | 23,80 | 22,90 | 23,20 | 1,75% | - |
| 10.09.2026 | 23,20 | 23,40 | 22,60 | 22,80 | -1,72% | - |
| 09.09.2026 | 23,30 | 23,80 | 22,80 | 23,20 | -0,85% | - |
| 08.09.2026 | 24,00 | 24,00 | 23,20 | 23,40 | -2,50% | - |
| 07.09.2026 | 24,10 | 24,10 | 23,90 | 24,00 | 0,00% | - |
| 04.09.2026 | 23,80 | 24,10 | 23,70 | 24,00 | 0,84% | - |
| 03.09.2026 | 23,40 | 24,40 | 23,40 | 23,80 | 1,71% | - |
| 02.09.2026 | 23,80 | 24,20 | 23,40 | 23,40 | -2,50% | - |
| 01.09.2026 | 24,40 | 24,40 | 23,70 | 24,00 | -0,83% | - |
| 31.08.2026 | 24,80 | 24,80 | 24,10 | 24,20 | -1,63% | - |
| 28.08.2026 | 24,60 | 25,20 | 24,40 | 24,60 | 0,00% | - |
| 27.08.2026 | 25,10 | 25,10 | 24,40 | 24,60 | -1,60% | - |
| 26.08.2026 | 24,80 | 25,30 | 24,60 | 25,00 | 1,63% | 108,00 |
| 25.08.2026 | 24,90 | 25,10 | 24,60 | 24,60 | -0,81% | - |
| 24.08.2026 | 25,10 | 25,50 | 24,60 | 24,80 | -0,80% | - |
| 21.08.2026 | 24,70 | 25,20 | 24,50 | 25,00 | 0,81% | - |
| 20.08.2026 | 24,80 | 25,20 | 24,60 | 24,80 | -1,59% | - |
| 19.08.2026 | 25,00 | 25,60 | 24,60 | 25,20 | 10,53% | - |
| 05.05.2026 | 22,50 | 23,10 | 22,40 | 22,80 | 1,79% | - |
| 04.05.2026 | 23,40 | 23,70 | 22,20 | 22,40 | -6,67% | - |
| 30.04.2026 | 23,50 | 24,20 | 23,30 | 24,00 | 2,56% | 28,00 |
| 29.04.2026 | 24,00 | 24,10 | 22,90 | 23,40 | -2,50% | - |
| 28.04.2026 | 24,20 | 24,50 | 23,80 | 24,00 | -0,83% | - |
| 27.04.2026 | 24,00 | 24,30 | 23,80 | 24,20 | 0,83% | - |
| 24.04.2026 | 23,60 | 24,40 | 23,60 | 24,00 | 0,00% | - |
| 23.04.2026 | 23,00 | 24,00 | 22,80 | 24,00 | 3,45% | - |
| 22.04.2026 | 22,90 | 23,40 | 22,50 | 23,20 | 1,75% | - |
| 21.04.2026 | 22,20 | 23,30 | 22,20 | 22,80 | 1,79% | - |
| 20.04.2026 | 22,60 | 23,00 | 22,30 | 22,40 | -0,88% | - |
| 17.04.2026 | 22,10 | 23,00 | 22,00 | 22,60 | 2,73% | - |
| 16.04.2026 | 22,20 | 22,50 | 21,80 | 22,00 | -1,79% | - |
| 15.04.2026 | 22,50 | 22,60 | 22,20 | 22,40 | -0,88% | - |
| 14.04.2026 | 22,00 | 22,70 | 22,00 | 22,60 | 1,80% | - |
| 13.04.2026 | 22,00 | 22,40 | 21,60 | 22,20 | 0,00% | - |
| 10.04.2026 | 22,20 | 22,60 | 22,00 | 22,20 | -0,89% | - |
| 09.04.2026 | 22,20 | 22,80 | 21,50 | 22,40 | 0,90% | - |
| 08.04.2026 | 21,60 | 22,70 | 21,40 | 22,20 | 3,74% | - |
| 07.04.2026 | 21,40 | 21,80 | 21,20 | 21,40 | 0,00% | - |
| 02.04.2026 | 21,00 | 21,90 | 21,00 | 21,40 | 0,00% | - |
| 01.04.2026 | 21,00 | 21,70 | 20,80 | 21,40 | 0,94% | - |
| 31.03.2026 | 21,00 | 21,60 | 20,80 | 21,20 | 1,92% | - |
| 30.03.2026 | 21,80 | 22,00 | 20,80 | 20,80 | -3,70% | 90,00 |
| 27.03.2026 | 22,00 | 22,20 | 21,50 | 21,60 | -1,82% | - |
| 26.03.2026 | 22,00 | 22,40 | 21,70 | 22,00 | 0,92% | - |
| 25.03.2026 | 21,80 | 22,10 | 21,50 | 21,80 | 0,00% | - |
| 24.03.2026 | 21,50 | 21,90 | 21,10 | 21,80 | 0,93% | - |
| 23.03.2026 | 21,00 | 22,10 | 20,90 | 21,60 | 1,89% | - |
| 20.03.2026 | 21,30 | 21,50 | 20,90 | 21,20 | -0,93% | - |
| 19.03.2026 | 21,40 | 21,70 | 20,90 | 21,40 | -0,93% | 60,00 |
| 18.03.2026 | 22,40 | 22,40 | 21,50 | 21,60 | -1,82% | - |
| 17.03.2026 | 22,20 | 22,70 | 22,00 | 22,00 | -1,79% | - |
| 16.03.2026 | 22,20 | 22,70 | 22,10 | 22,40 | 0,90% | - |
| 13.03.2026 | 21,80 | 22,30 | 21,60 | 22,20 | 2,78% | - |
| 12.03.2026 | 21,80 | 21,80 | 21,10 | 21,60 | 0,00% | - |
| 11.03.2026 | 21,90 | 22,00 | 21,30 | 21,60 | -0,92% | - |
| 10.03.2026 | 21,90 | 22,20 | 21,40 | 21,80 | -0,91% | - |
| 09.03.2026 | 22,20 | 22,40 | 21,00 | 22,00 | -1,79% | - |
| 06.03.2026 | 22,80 | 23,10 | 22,00 | 22,40 | -2,61% | - |
| 05.03.2026 | 23,90 | 24,00 | 22,90 | 23,00 | -3,36% | - |
| 04.03.2026 | 23,50 | 24,00 | 23,20 | 23,80 | 0,85% | - |
| 03.03.2026 | 23,70 | 23,90 | 23,20 | 23,60 | -1,67% | - |
| 02.03.2026 | 24,10 | 24,40 | 23,30 | 24,00 | -0,83% | - |
| 27.02.2026 | 24,30 | 24,60 | 23,70 | 24,20 | -0,82% | - |
| 26.02.2026 | 23,90 | 24,50 | 23,60 | 24,40 | 1,67% | - |
| 25.02.2026 | 24,70 | 24,90 | 23,50 | 24,00 | -2,44% | - |
| 24.02.2026 | 25,10 | 25,50 | 24,60 | 24,60 | -1,60% | - |
| 23.02.2026 | 25,10 | 25,40 | 24,60 | 25,00 | -1,57% | - |
| 20.02.2026 | 25,30 | 25,70 | 24,90 | 25,40 | 0,79% | 134,00 |
| 19.02.2026 | 25,50 | 25,70 | 25,00 | 25,20 | -0,79% | 96,00 |
| 18.02.2026 | 25,40 | 25,70 | 25,00 | 25,40 | 0,00% | - |
| 17.02.2026 | 25,60 | 25,90 | 24,80 | 25,40 | -0,78% | 753,00 |
| 16.02.2026 | 25,70 | 25,70 | 25,50 | 25,60 | 0,00% | 126,00 |
| 13.02.2026 | 25,00 | 26,00 | 24,90 | 25,60 | 2,40% | - |
| 12.02.2026 | 25,00 | 25,40 | 24,80 | 25,00 | 0,81% | - |
| 11.02.2026 | 24,60 | 25,00 | 24,60 | 24,80 | 0,00% | - |
| 10.02.2026 | 24,20 | 25,10 | 24,20 | 24,80 | 2,48% | - |
| 09.02.2026 | 24,70 | 24,80 | 24,10 | 24,20 | -2,42% | - |
| 06.02.2026 | 24,70 | 25,30 | 24,60 | 24,80 | 0,81% | - |
| 05.02.2026 | 25,00 | 25,10 | 24,40 | 24,60 | -1,60% | - |
| 04.02.2026 | 23,40 | 25,00 | 23,20 | 25,00 | 9,65% | - |
| 03.02.2026 | 23,00 | 24,00 | 22,80 | 22,80 | 0,00% | - |
| 02.02.2026 | 21,60 | 23,20 | 21,60 | 22,80 | 3,64% | - |
| 30.01.2026 | 21,60 | 22,20 | 21,40 | 22,00 | 1,85% | - |
| 29.01.2026 | 21,00 | 21,80 | 21,00 | 21,60 | 1,89% | - |
| 28.01.2026 | 21,00 | 21,60 | 20,90 | 21,20 | 1,92% | - |