22,790$
-1,09%
Echtzeit-Aktienkurs Forestar Group
Bid:
Ask:
Aktienkurse zur Forestar Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 23,36 | 23,36 | 22,54 | 22,76 | -1,22% | 161.555,00 |
| 20.02.2025 | 23,15 | 23,17 | 22,72 | 23,04 | -0,43% | 184.235,00 |
| 19.02.2025 | 23,30 | 23,49 | 22,84 | 23,14 | -2,12% | 143.902,00 |
| 18.02.2025 | 23,25 | 23,90 | 23,00 | 23,64 | 1,68% | 263.846,00 |
| 14.02.2025 | 22,63 | 23,29 | 22,63 | 23,25 | 3,43% | 214.143,00 |
| 13.02.2025 | 22,91 | 22,98 | 22,42 | 22,48 | -1,45% | 223.987,00 |
| 12.02.2025 | 22,62 | 23,07 | 22,47 | 22,81 | -1,00% | 193.288,00 |
| 11.02.2025 | 23,07 | 23,17 | 22,77 | 23,04 | 0,09% | 153.414,00 |
| 10.02.2025 | 22,98 | 23,11 | 22,85 | 23,02 | 0,48% | 107.352,00 |
| 07.02.2025 | 23,25 | 23,25 | 22,67 | 22,91 | -1,72% | 140.550,00 |
| 06.02.2025 | 23,39 | 23,49 | 23,10 | 23,31 | 0,26% | 121.302,00 |
| 05.02.2025 | 23,26 | 23,40 | 23,09 | 23,25 | 0,61% | 111.873,00 |
| 04.02.2025 | 22,76 | 23,28 | 22,67 | 23,11 | 1,76% | 133.803,00 |
| 03.02.2025 | 23,38 | 23,38 | 22,71 | 22,71 | -4,82% | 251.863,00 |
| 31.01.2025 | 24,47 | 24,63 | 23,82 | 23,86 | -3,32% | 206.237,00 |
| 30.01.2025 | 24,13 | 24,97 | 24,04 | 24,68 | 3,09% | 180.950,00 |
| 29.01.2025 | 23,84 | 24,21 | 23,32 | 23,94 | -0,25% | 277.486,00 |
| 28.01.2025 | 23,92 | 24,25 | 23,61 | 24,00 | -0,41% | 213.099,00 |
| 27.01.2025 | 23,74 | 24,49 | 23,69 | 24,10 | 2,64% | 292.209,00 |
| 24.01.2025 | 24,00 | 24,20 | 23,38 | 23,48 | -3,06% | 257.948,00 |
| 23.01.2025 | 24,18 | 24,47 | 23,77 | 24,22 | 0,54% | 236.991,00 |
| 22.01.2025 | 24,19 | 24,85 | 24,03 | 24,09 | -0,74% | 230.189,00 |
| 21.01.2025 | 25,55 | 26,40 | 23,80 | 24,27 | -9,41% | 570.923,00 |
| 17.01.2025 | 27,64 | 27,75 | 26,71 | 26,79 | -1,72% | 161.691,00 |
| 16.01.2025 | 27,10 | 27,45 | 26,78 | 27,26 | 0,04% | 298.118,00 |
| 15.01.2025 | 26,63 | 27,27 | 26,49 | 27,25 | 5,87% | 130.177,00 |
| 14.01.2025 | 25,89 | 25,96 | 25,36 | 25,74 | 0,19% | 157.556,00 |
| 13.01.2025 | 25,07 | 25,74 | 25,00 | 25,69 | 2,35% | 127.993,00 |
| 10.01.2025 | 25,24 | 25,30 | 24,81 | 25,10 | -2,45% | 164.467,00 |
| 08.01.2025 | 25,66 | 25,83 | 25,26 | 25,73 | -0,96% | 167.746,00 |
| 07.01.2025 | 25,93 | 26,11 | 25,52 | 25,98 | 1,88% | 184.660,00 |
| 06.01.2025 | 25,90 | 26,61 | 25,48 | 25,50 | -1,58% | 150.886,00 |
| 03.01.2025 | 25,82 | 25,98 | 25,53 | 25,91 | 1,13% | 104.696,00 |
| 02.01.2025 | 26,20 | 26,41 | 25,34 | 25,62 | -1,16% | 163.186,00 |
| 31.12.2024 | 25,74 | 26,14 | 25,74 | 25,92 | 1,25% | 125.111,00 |
| 30.12.2024 | 25,53 | 25,71 | 25,27 | 25,60 | -0,39% | 92.244,00 |
| 27.12.2024 | 25,99 | 26,16 | 25,42 | 25,70 | -1,87% | 93.257,00 |
| 26.12.2024 | 25,94 | 26,30 | 25,50 | 26,19 | 0,69% | 112.685,00 |
| 24.12.2024 | 25,93 | 26,21 | 25,75 | 26,01 | 0,77% | 52.621,00 |
| 23.12.2024 | 25,86 | 26,07 | 25,58 | 25,81 | -0,58% | 127.200,00 |
| 20.12.2024 | 25,36 | 26,16 | 25,33 | 25,96 | 1,72% | 263.635,00 |
| 19.12.2024 | 26,16 | 26,51 | 25,50 | 25,52 | -2,26% | 141.009,00 |
| 18.12.2024 | 27,10 | 27,77 | 26,00 | 26,11 | -3,26% | 190.732,00 |
| 17.12.2024 | 27,23 | 27,65 | 26,96 | 26,99 | -1,21% | 149.191,00 |
| 16.12.2024 | 27,85 | 28,05 | 27,10 | 27,32 | -1,87% | 167.969,00 |
| 13.12.2024 | 28,26 | 28,33 | 27,36 | 27,84 | -1,83% | 135.081,00 |
| 12.12.2024 | 28,31 | 28,58 | 27,99 | 28,36 | -0,28% | 170.419,00 |
| 11.12.2024 | 28,59 | 28,76 | 28,21 | 28,44 | 0,67% | 152.468,00 |
| 10.12.2024 | 28,27 | 28,64 | 28,13 | 28,25 | -1,70% | 102.433,00 |
| 09.12.2024 | 28,66 | 28,80 | 28,27 | 28,74 | 1,41% | 122.645,00 |
| 06.12.2024 | 28,59 | 28,81 | 27,71 | 28,34 | 0,04% | 161.123,00 |
| 05.12.2024 | 29,27 | 29,33 | 28,30 | 28,33 | -3,28% | 107.339,00 |
| 04.12.2024 | 30,00 | 30,00 | 28,86 | 29,29 | -1,41% | 148.755,00 |
| 03.12.2024 | 29,92 | 30,28 | 29,51 | 29,71 | -0,03% | 90.142,00 |
| 02.12.2024 | 29,78 | 29,95 | 29,26 | 29,72 | -0,44% | 163.965,00 |
| 29.11.2024 | 30,30 | 30,59 | 29,82 | 29,85 | -0,63% | 52.488,00 |
| 27.11.2024 | 30,77 | 31,14 | 29,95 | 30,04 | -1,31% | 95.738,00 |
| 26.11.2024 | 30,28 | 30,80 | 30,08 | 30,44 | -1,07% | 116.519,00 |
| 25.11.2024 | 29,83 | 31,19 | 29,79 | 30,77 | 5,88% | 162.337,00 |
| 22.11.2024 | 28,78 | 29,58 | 28,78 | 29,06 | 1,01% | 141.210,00 |
| 21.11.2024 | 28,97 | 29,77 | 28,72 | 28,77 | -0,48% | 135.816,00 |
| 20.11.2024 | 28,95 | 29,21 | 28,85 | 28,91 | -0,76% | 105.882,00 |
| 19.11.2024 | 29,06 | 29,27 | 28,71 | 29,13 | -0,72% | 149.779,00 |
| 18.11.2024 | 29,25 | 29,60 | 29,23 | 29,34 | -0,20% | 138.662,00 |
| 15.11.2024 | 29,80 | 29,80 | 29,20 | 29,40 | -0,71% | 150.431,00 |
| 14.11.2024 | 29,58 | 29,90 | 29,50 | 29,61 | 0,30% | 149.110,00 |
| 13.11.2024 | 30,26 | 30,33 | 29,49 | 29,52 | -0,64% | 145.481,00 |
| 12.11.2024 | 30,91 | 30,97 | 29,71 | 29,71 | -4,16% | 123.621,00 |
| 11.11.2024 | 31,52 | 31,82 | 30,88 | 31,00 | -0,58% | 123.231,00 |
| 08.11.2024 | 32,26 | 32,45 | 31,13 | 31,18 | -3,74% | 146.509,00 |
| 07.11.2024 | 32,41 | 32,93 | 32,23 | 32,39 | 0,12% | 122.791,00 |
| 06.11.2024 | 32,63 | 33,06 | 31,97 | 32,35 | 1,09% | 173.951,00 |
| 05.11.2024 | 31,19 | 32,18 | 31,19 | 32,00 | 2,01% | 82.495,00 |
| 04.11.2024 | 31,12 | 32,09 | 31,12 | 31,37 | 0,45% | 64.369,00 |
| 01.11.2024 | 31,88 | 32,27 | 31,18 | 31,23 | -1,08% | 115.928,00 |
| 31.10.2024 | 32,04 | 32,22 | 31,47 | 31,57 | -1,68% | 98.694,00 |
| 30.10.2024 | 31,62 | 33,34 | 31,62 | 32,11 | 1,13% | 129.018,00 |
| 29.10.2024 | 32,57 | 34,82 | 30,89 | 31,75 | -0,22% | 142.736,00 |
| 28.10.2024 | 31,59 | 32,31 | 31,47 | 31,82 | 1,08% | 145.573,00 |
| 25.10.2024 | 31,85 | 32,03 | 31,33 | 31,48 | -0,41% | 85.213,00 |
| 24.10.2024 | 31,39 | 31,73 | 31,39 | 31,61 | 1,15% | 103.929,00 |
| 23.10.2024 | 31,27 | 31,60 | 31,19 | 31,25 | -0,86% | 116.584,00 |
| 22.10.2024 | 31,72 | 31,74 | 31,21 | 31,52 | -1,10% | 105.468,00 |
| 21.10.2024 | 32,86 | 32,86 | 31,68 | 31,87 | -3,60% | 104.396,00 |
| 18.10.2024 | 33,02 | 33,34 | 32,64 | 33,06 | 0,15% | 62.037,00 |
| 17.10.2024 | 33,02 | 33,18 | 32,73 | 33,01 | 0,58% | 80.580,00 |
| 16.10.2024 | 32,61 | 33,22 | 32,61 | 32,82 | 1,80% | 129.790,00 |
| 15.10.2024 | 31,67 | 32,63 | 31,57 | 32,24 | 1,54% | 142.214,00 |
| 14.10.2024 | 31,65 | 32,02 | 31,36 | 31,75 | 0,32% | 101.912,00 |
| 11.10.2024 | 31,37 | 31,98 | 31,23 | 31,65 | 1,05% | 72.513,00 |
| 10.10.2024 | 31,08 | 31,60 | 30,95 | 31,32 | -0,41% | 69.441,00 |
| 09.10.2024 | 31,22 | 32,09 | 31,14 | 31,45 | 0,16% | 88.573,00 |
| 08.10.2024 | 31,82 | 31,95 | 31,37 | 31,40 | -0,73% | 108.929,00 |
| 07.10.2024 | 32,03 | 32,03 | 31,31 | 31,63 | -2,23% | 225.978,00 |
| 04.10.2024 | 32,61 | 32,62 | 31,85 | 32,35 | 0,84% | 82.087,00 |
| 03.10.2024 | 31,68 | 32,31 | 31,57 | 32,08 | 0,72% | 83.589,00 |
| 02.10.2024 | 32,10 | 32,44 | 31,64 | 31,85 | -1,39% | 71.497,00 |
| 01.10.2024 | 32,34 | 32,64 | 32,00 | 32,30 | -0,22% | 96.840,00 |
| 30.09.2024 | 32,33 | 32,70 | 32,01 | 32,37 | -0,58% | 230.137,00 |
| 27.09.2024 | 32,54 | 33,14 | 32,24 | 32,56 | 1,09% | 132.491,00 |