29,608$
-1,41%
Echtzeit-Aktienkurs Forestar Group
Bid:
Ask:
Aktienkurse zur Forestar Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2026 | 29,76 | 30,02 | 29,49 | 29,65 | -1,27% | 193.288,00 |
| 18.02.2026 | 29,65 | 30,37 | 29,65 | 30,03 | 0,00% | 165.232,00 |
| 17.02.2026 | 30,31 | 30,36 | 29,28 | 30,03 | -0,92% | 177.163,00 |
| 13.02.2026 | 29,97 | 30,74 | 29,93 | 30,31 | 1,95% | 176.807,00 |
| 12.02.2026 | 29,76 | 30,10 | 29,44 | 29,73 | 0,75% | 162.738,00 |
| 11.02.2026 | 29,35 | 29,64 | 29,13 | 29,51 | 0,10% | 116.394,00 |
| 10.02.2026 | 29,41 | 29,87 | 29,20 | 29,48 | 1,97% | 140.617,00 |
| 09.02.2026 | 29,20 | 29,34 | 28,60 | 28,91 | -1,23% | 139.353,00 |
| 06.02.2026 | 29,15 | 29,85 | 28,86 | 29,27 | 0,69% | 185.313,00 |
| 05.02.2026 | 29,48 | 29,67 | 28,87 | 29,07 | -0,95% | 257.614,00 |
| 04.02.2026 | 27,71 | 29,37 | 27,62 | 29,35 | 6,92% | 293.650,00 |
| 03.02.2026 | 26,80 | 28,30 | 26,80 | 27,45 | 1,97% | 294.922,00 |
| 02.02.2026 | 25,95 | 27,32 | 25,95 | 26,92 | 3,46% | 223.122,00 |
| 30.01.2026 | 25,66 | 26,36 | 25,52 | 26,02 | 0,62% | 218.301,00 |
| 29.01.2026 | 25,20 | 26,07 | 25,20 | 25,86 | 2,70% | 151.503,00 |
| 28.01.2026 | 25,65 | 25,65 | 25,00 | 25,18 | 0,56% | 207.382,00 |
| 27.01.2026 | 24,50 | 25,48 | 24,40 | 25,04 | 2,20% | 174.053,00 |
| 26.01.2026 | 24,78 | 25,03 | 24,43 | 24,50 | -1,09% | 281.213,00 |
| 23.01.2026 | 25,23 | 25,69 | 24,64 | 24,77 | -2,09% | 179.718,00 |
| 22.01.2026 | 25,91 | 26,23 | 25,23 | 25,30 | -1,56% | 159.963,00 |
| 21.01.2026 | 25,96 | 26,28 | 25,05 | 25,70 | -1,23% | 213.880,00 |
| 20.01.2026 | 25,50 | 26,40 | 24,15 | 26,02 | -5,04% | 282.591,00 |
| 16.01.2026 | 27,72 | 28,12 | 27,25 | 27,40 | -1,83% | 133.155,00 |
| 15.01.2026 | 27,43 | 27,99 | 27,08 | 27,91 | 2,53% | 99.382,00 |
| 14.01.2026 | 27,47 | 27,50 | 26,68 | 27,22 | -0,51% | 111.601,00 |
| 13.01.2026 | 27,58 | 28,05 | 27,30 | 27,36 | -1,87% | 162.739,00 |
| 12.01.2026 | 27,38 | 28,04 | 27,20 | 27,88 | 1,71% | 144.555,00 |
| 09.01.2026 | 26,14 | 27,49 | 25,94 | 27,41 | 7,03% | 141.960,00 |
| 08.01.2026 | 24,49 | 25,82 | 24,38 | 25,61 | 3,94% | 154.017,00 |
| 07.01.2026 | 25,00 | 25,48 | 24,23 | 24,64 | -2,45% | 237.791,00 |
| 06.01.2026 | 24,87 | 25,29 | 24,39 | 25,26 | 1,53% | 115.162,00 |
| 05.01.2026 | 24,27 | 25,07 | 24,20 | 24,88 | 2,30% | 149.846,00 |
| 02.01.2026 | 24,46 | 24,59 | 24,04 | 24,32 | -1,26% | 171.658,00 |
| 31.12.2025 | 24,91 | 25,09 | 24,60 | 24,63 | -0,77% | 134.535,00 |
| 30.12.2025 | 24,47 | 24,86 | 24,39 | 24,82 | 0,69% | 140.870,00 |
| 29.12.2025 | 24,36 | 24,65 | 24,33 | 24,65 | 0,49% | 93.535,00 |
| 26.12.2025 | 24,67 | 24,67 | 24,25 | 24,53 | -0,08% | 87.146,00 |
| 24.12.2025 | 24,43 | 24,61 | 24,26 | 24,55 | 0,99% | 67.851,00 |
| 23.12.2025 | 24,30 | 24,56 | 24,00 | 24,31 | -1,06% | 170.532,00 |
| 22.12.2025 | 25,01 | 26,08 | 24,33 | 24,57 | -2,54% | 182.492,00 |
| 19.12.2025 | 26,63 | 26,63 | 25,07 | 25,21 | -6,00% | 277.713,00 |
| 18.12.2025 | 27,10 | 27,65 | 26,74 | 26,82 | 0,75% | 207.050,00 |
| 17.12.2025 | 26,71 | 27,07 | 26,27 | 26,62 | -0,78% | 138.427,00 |
| 16.12.2025 | 26,77 | 27,00 | 26,33 | 26,83 | 0,64% | 140.218,00 |
| 15.12.2025 | 26,84 | 26,86 | 26,29 | 26,66 | 0,26% | 116.024,00 |
| 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 |