26,660$
0,26%
Echtzeit-Aktienkurs Forestar Group
Bid:
Ask:
Aktienkurse zur Forestar Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 26,59 | 26,76 | 26,37 | 26,66 | 0,26% | 30.415,00 |
| 12.12.2025 | 26,64 | 26,66 | 26,09 | 26,59 | 0,30% | 130.712,00 |
| 11.12.2025 | 26,08 | 26,54 | 26,04 | 26,51 | 2,55% | 116.621,00 |
| 10.12.2025 | 25,48 | 26,10 | 25,03 | 25,85 | 3,65% | 164.226,00 |
| 09.12.2025 | 25,53 | 25,58 | 24,88 | 24,94 | -1,73% | 109.334,00 |
| 08.12.2025 | 26,10 | 26,10 | 25,38 | 25,38 | -2,61% | 140.998,00 |
| 05.12.2025 | 26,26 | 26,42 | 26,01 | 26,06 | -0,87% | 106.279,00 |
| 04.12.2025 | 27,07 | 27,15 | 26,16 | 26,29 | -2,92% | 119.374,00 |
| 03.12.2025 | 26,07 | 27,24 | 26,07 | 27,08 | 4,11% | 130.155,00 |
| 02.12.2025 | 25,48 | 26,21 | 25,18 | 26,01 | 1,72% | 224.794,00 |
| 01.12.2025 | 25,62 | 25,72 | 25,15 | 25,57 | 0,20% | 134.212,00 |
| 28.11.2025 | 25,74 | 25,79 | 25,33 | 25,52 | -1,05% | 54.465,00 |
| 26.11.2025 | 25,25 | 25,79 | 25,21 | 25,79 | 1,30% | 238.156,00 |
| 25.11.2025 | 24,34 | 25,66 | 24,34 | 25,46 | 4,69% | 97.918,00 |
| 24.11.2025 | 24,27 | 24,84 | 24,25 | 24,32 | -1,10% | 117.797,00 |
| 21.11.2025 | 23,31 | 24,70 | 23,22 | 24,59 | 5,90% | 145.569,00 |
| 20.11.2025 | 23,16 | 23,45 | 22,90 | 23,22 | 0,56% | 117.874,00 |
| 19.11.2025 | 23,19 | 23,31 | 22,81 | 23,09 | -0,47% | 112.928,00 |
| 18.11.2025 | 23,55 | 23,55 | 22,99 | 23,20 | -0,60% | 98.088,00 |
| 17.11.2025 | 24,18 | 24,37 | 23,25 | 23,34 | -4,42% | 108.836,00 |
| 14.11.2025 | 24,42 | 25,34 | 24,05 | 24,42 | -0,25% | 93.280,00 |
| 13.11.2025 | 24,67 | 25,05 | 24,38 | 24,48 | -1,01% | 88.925,00 |
| 12.11.2025 | 24,73 | 25,03 | 24,47 | 24,73 | 0,32% | 112.854,00 |
| 11.11.2025 | 24,45 | 24,84 | 24,27 | 24,65 | 1,61% | 145.421,00 |
| 10.11.2025 | 24,44 | 24,48 | 24,02 | 24,26 | -0,21% | 112.919,00 |
| 07.11.2025 | 24,50 | 24,63 | 23,68 | 24,31 | -0,69% | 97.800,00 |
| 06.11.2025 | 24,79 | 25,51 | 24,42 | 24,48 | -2,24% | 116.712,00 |
| 05.11.2025 | 25,26 | 25,32 | 24,80 | 25,04 | -0,63% | 137.280,00 |
| 04.11.2025 | 25,36 | 25,51 | 24,69 | 25,20 | -1,68% | 185.740,00 |
| 03.11.2025 | 26,30 | 26,30 | 25,35 | 25,63 | -1,46% | 168.456,00 |
| 31.10.2025 | 26,09 | 26,21 | 25,66 | 26,01 | -0,73% | 128.949,00 |
| 30.10.2025 | 27,01 | 27,49 | 26,10 | 26,20 | -3,21% | 139.704,00 |
| 29.10.2025 | 28,00 | 29,15 | 26,90 | 27,07 | -3,18% | 212.760,00 |
| 28.10.2025 | 28,66 | 29,44 | 26,87 | 27,96 | 7,29% | 223.517,00 |
| 27.10.2025 | 26,31 | 26,49 | 26,02 | 26,06 | -0,76% | 94.633,00 |
| 24.10.2025 | 26,24 | 26,51 | 26,14 | 26,26 | 0,96% | 101.459,00 |
| 23.10.2025 | 26,33 | 26,39 | 25,92 | 26,01 | -1,18% | 140.600,00 |
| 22.10.2025 | 26,20 | 26,59 | 25,92 | 26,32 | 0,30% | 102.656,00 |
| 21.10.2025 | 25,58 | 26,49 | 25,58 | 26,24 | 1,39% | 81.306,00 |
| 20.10.2025 | 25,68 | 26,12 | 25,06 | 25,88 | 1,77% | 77.376,00 |
| 17.10.2025 | 25,68 | 25,87 | 25,00 | 25,43 | -1,36% | 142.847,00 |
| 16.10.2025 | 26,01 | 26,18 | 25,64 | 25,78 | -0,92% | 68.991,00 |
| 15.10.2025 | 25,55 | 26,62 | 25,55 | 26,02 | 0,39% | 97.130,00 |
| 14.10.2025 | 24,72 | 26,22 | 24,38 | 25,92 | 3,27% | 129.578,00 |
| 13.10.2025 | 25,29 | 25,29 | 24,81 | 25,10 | 0,56% | 111.938,00 |
| 10.10.2025 | 25,63 | 25,78 | 24,81 | 24,96 | -2,42% | 136.076,00 |
| 09.10.2025 | 25,62 | 25,77 | 25,04 | 25,58 | -1,24% | 125.994,00 |
| 08.10.2025 | 25,45 | 25,97 | 25,45 | 25,90 | 0,43% | 109.574,00 |
| 07.10.2025 | 26,21 | 26,49 | 25,49 | 25,79 | -2,83% | 192.902,00 |
| 06.10.2025 | 27,04 | 27,07 | 26,41 | 26,54 | -1,67% | 119.392,00 |
| 03.10.2025 | 27,21 | 27,28 | 26,87 | 26,99 | 0,56% | 14.536,00 |
| 02.10.2025 | 26,72 | 26,92 | 26,40 | 26,84 | -0,22% | 77.362,00 |
| 01.10.2025 | 26,43 | 27,10 | 26,13 | 26,90 | 1,17% | 110.091,00 |
| 30.09.2025 | 26,73 | 26,83 | 26,15 | 26,59 | -0,23% | 143.470,00 |
| 29.09.2025 | 26,40 | 26,73 | 26,12 | 26,65 | 1,14% | 89.099,00 |
| 26.09.2025 | 25,70 | 26,39 | 25,55 | 26,35 | 3,29% | 123.085,00 |
| 25.09.2025 | 25,53 | 25,83 | 25,25 | 25,51 | -1,09% | 145.125,00 |
| 24.09.2025 | 25,67 | 26,12 | 25,57 | 25,79 | 0,51% | 162.737,00 |
| 23.09.2025 | 26,11 | 26,11 | 25,53 | 25,66 | -0,04% | 139.610,00 |
| 22.09.2025 | 26,75 | 26,75 | 25,65 | 25,67 | -4,04% | 193.718,00 |
| 19.09.2025 | 27,10 | 27,18 | 26,62 | 26,75 | -1,22% | 247.828,00 |
| 18.09.2025 | 26,96 | 27,31 | 26,71 | 27,08 | 1,16% | 156.221,00 |
| 17.09.2025 | 27,11 | 28,25 | 26,73 | 26,77 | -0,67% | 162.357,00 |
| 16.09.2025 | 27,54 | 27,62 | 26,84 | 26,95 | -2,28% | 104.339,00 |
| 15.09.2025 | 27,72 | 27,81 | 27,23 | 27,58 | -0,33% | 130.345,00 |
| 12.09.2025 | 28,28 | 28,30 | 27,66 | 27,67 | -2,67% | 85.514,00 |
| 11.09.2025 | 27,73 | 28,43 | 27,65 | 28,43 | 2,93% | 136.446,00 |
| 10.09.2025 | 27,77 | 27,90 | 27,40 | 27,62 | -0,29% | 85.468,00 |
| 09.09.2025 | 28,26 | 28,44 | 27,62 | 27,70 | -2,77% | 155.611,00 |
| 08.09.2025 | 28,61 | 28,79 | 27,98 | 28,49 | -0,80% | 105.151,00 |
| 05.09.2025 | 28,60 | 29,26 | 28,37 | 28,72 | 1,99% | 187.495,00 |
| 04.09.2025 | 27,66 | 28,23 | 27,64 | 28,16 | 2,59% | 120.164,00 |
| 03.09.2025 | 27,05 | 27,74 | 27,04 | 27,45 | 0,11% | 128.151,00 |
| 02.09.2025 | 27,38 | 27,89 | 27,22 | 27,42 | -0,90% | 199.450,00 |
| 29.08.2025 | 27,67 | 27,93 | 27,24 | 27,67 | 0,14% | 142.428,00 |
| 28.08.2025 | 27,78 | 27,79 | 27,42 | 27,63 | -0,29% | 141.269,00 |
| 27.08.2025 | 27,63 | 28,02 | 27,45 | 27,71 | -0,36% | 127.799,00 |
| 26.08.2025 | 28,08 | 28,19 | 27,74 | 27,81 | -0,68% | 137.203,00 |
| 25.08.2025 | 28,46 | 28,69 | 27,97 | 28,00 | -2,00% | 175.617,00 |
| 22.08.2025 | 27,30 | 28,86 | 27,19 | 28,57 | 5,85% | 217.243,00 |
| 21.08.2025 | 26,86 | 27,04 | 26,69 | 26,99 | -0,22% | 160.046,00 |
| 20.08.2025 | 27,53 | 27,65 | 27,00 | 27,05 | -1,74% | 164.587,00 |
| 19.08.2025 | 27,34 | 27,86 | 27,19 | 27,53 | 1,74% | 152.532,00 |
| 18.08.2025 | 27,02 | 27,28 | 26,95 | 27,06 | 0,15% | 117.767,00 |
| 15.08.2025 | 27,62 | 27,67 | 27,00 | 27,02 | -1,21% | 143.602,00 |
| 14.08.2025 | 26,85 | 27,40 | 26,56 | 27,35 | 0,63% | 183.219,00 |
| 13.08.2025 | 26,63 | 27,38 | 26,54 | 27,18 | 2,64% | 153.468,00 |
| 12.08.2025 | 25,94 | 26,51 | 25,61 | 26,48 | 3,40% | 152.124,00 |
| 11.08.2025 | 26,16 | 26,16 | 25,41 | 25,61 | -1,50% | 161.522,00 |
| 08.08.2025 | 26,24 | 26,36 | 25,72 | 26,00 | -0,31% | 169.153,00 |
| 07.08.2025 | 26,31 | 26,69 | 26,02 | 26,08 | -0,04% | 180.169,00 |
| 06.08.2025 | 26,10 | 26,35 | 26,04 | 26,09 | -0,53% | 187.737,00 |
| 05.08.2025 | 25,62 | 26,31 | 25,45 | 26,23 | 2,78% | 275.841,00 |
| 04.08.2025 | 25,26 | 25,64 | 25,09 | 25,52 | 1,47% | 192.447,00 |
| 01.08.2025 | 24,79 | 25,15 | 24,63 | 25,15 | 1,41% | 238.711,00 |
| 31.07.2025 | 24,77 | 25,16 | 24,48 | 24,80 | -0,68% | 181.469,00 |
| 30.07.2025 | 25,32 | 25,57 | 24,78 | 24,97 | -0,76% | 307.831,00 |
| 29.07.2025 | 25,17 | 25,38 | 24,76 | 25,16 | 0,40% | 211.521,00 |
| 28.07.2025 | 25,20 | 25,41 | 24,60 | 25,06 | -0,24% | 151.573,00 |
| 25.07.2025 | 24,97 | 25,30 | 24,60 | 25,12 | 0,48% | 157.021,00 |