24,860$
1,72%
Echtzeit-Aktienkurs Forestar Group
Bid:
Ask:
Aktienkurse zur Forestar Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 24,46 | 25,07 | 24,08 | 24,75 | 1,27% | 158.301,00 |
| 31.03.2026 | 24,37 | 24,79 | 23,99 | 24,44 | 2,00% | 197.785,00 |
| 30.03.2026 | 24,79 | 24,82 | 23,96 | 23,96 | -3,43% | 157.738,00 |
| 27.03.2026 | 25,26 | 25,38 | 24,77 | 24,81 | -2,09% | 153.611,00 |
| 26.03.2026 | 25,15 | 25,67 | 25,04 | 25,34 | 0,08% | 93.304,00 |
| 25.03.2026 | 25,27 | 25,58 | 24,79 | 25,32 | 0,72% | 116.514,00 |
| 24.03.2026 | 24,60 | 25,38 | 24,49 | 25,14 | 0,28% | 105.480,00 |
| 23.03.2026 | 25,35 | 25,65 | 24,73 | 25,07 | 3,21% | 113.893,00 |
| 20.03.2026 | 24,70 | 24,81 | 24,01 | 24,29 | -1,74% | 247.810,00 |
| 19.03.2026 | 24,67 | 24,93 | 24,20 | 24,72 | -0,04% | 129.072,00 |
| 18.03.2026 | 25,42 | 25,42 | 24,68 | 24,73 | -2,98% | 137.281,00 |
| 17.03.2026 | 26,09 | 26,24 | 25,43 | 25,49 | -0,93% | 95.522,00 |
| 16.03.2026 | 25,29 | 26,03 | 25,29 | 25,73 | 1,58% | 112.716,00 |
| 13.03.2026 | 25,09 | 25,47 | 24,79 | 25,33 | 1,60% | 119.878,00 |
| 12.03.2026 | 24,57 | 24,93 | 24,29 | 24,93 | -0,56% | 154.551,00 |
| 11.03.2026 | 25,20 | 25,30 | 24,85 | 25,07 | -0,87% | 114.615,00 |
| 10.03.2026 | 25,49 | 25,80 | 24,50 | 25,29 | -1,10% | 120.906,00 |
| 09.03.2026 | 25,42 | 25,57 | 24,30 | 25,57 | -1,50% | 175.726,00 |
| 06.03.2026 | 26,25 | 26,29 | 25,50 | 25,96 | -2,66% | 150.698,00 |
| 05.03.2026 | 27,35 | 27,61 | 26,50 | 26,67 | -3,68% | 120.198,00 |
| 04.03.2026 | 27,58 | 27,91 | 27,15 | 27,69 | 0,84% | 114.415,00 |
| 03.03.2026 | 27,30 | 27,74 | 26,84 | 27,46 | -1,93% | 106.794,00 |
| 02.03.2026 | 28,03 | 28,24 | 27,40 | 28,00 | -2,51% | 127.509,00 |
| 27.02.2026 | 28,41 | 29,04 | 28,08 | 28,72 | -0,24% | 116.392,00 |
| 26.02.2026 | 28,27 | 29,06 | 27,96 | 28,79 | 1,95% | 199.212,00 |
| 25.02.2026 | 29,13 | 29,13 | 27,66 | 28,24 | -2,92% | 97.787,00 |
| 24.02.2026 | 29,52 | 29,95 | 29,04 | 29,09 | -1,46% | 92.120,00 |
| 23.02.2026 | 29,76 | 29,90 | 29,02 | 29,52 | -1,30% | 139.814,00 |
| 20.02.2026 | 29,74 | 30,29 | 29,41 | 29,91 | 0,88% | 113.651,00 |
| 19.02.2026 | 29,76 | 30,02 | 29,49 | 29,65 | -1,27% | 193.288,00 |
| 18.02.2026 | 29,90 | 30,37 | 29,65 | 30,03 | 0,00% | 165.232,00 |
| 17.02.2026 | 30,30 | 30,36 | 29,28 | 30,03 | -0,92% | 197.254,00 |
| 13.02.2026 | 29,97 | 30,74 | 29,93 | 30,31 | 1,95% | 176.807,00 |
| 12.02.2026 | 29,74 | 30,10 | 29,44 | 29,73 | 0,75% | 172.860,00 |
| 11.02.2026 | 29,39 | 29,64 | 29,13 | 29,51 | 0,10% | 116.430,00 |
| 10.02.2026 | 29,20 | 29,87 | 29,20 | 29,48 | 1,97% | 140.635,00 |
| 09.02.2026 | 29,15 | 29,34 | 28,60 | 28,91 | -1,23% | 139.395,00 |
| 06.02.2026 | 29,15 | 29,85 | 28,86 | 29,27 | 0,69% | 185.313,00 |
| 05.02.2026 | 29,42 | 29,67 | 28,87 | 29,07 | -0,95% | 257.636,00 |
| 04.02.2026 | 27,62 | 29,37 | 27,62 | 29,35 | 6,92% | 293.653,00 |
| 03.02.2026 | 26,83 | 28,30 | 26,80 | 27,45 | 1,97% | 300.366,00 |
| 02.02.2026 | 26,03 | 27,32 | 25,95 | 26,92 | 3,46% | 223.190,00 |
| 30.01.2026 | 25,66 | 26,36 | 25,52 | 26,02 | 0,62% | 218.301,00 |
| 29.01.2026 | 25,44 | 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% | 174.055,00 |
| 26.01.2026 | 24,81 | 25,03 | 24,43 | 24,50 | -1,09% | 281.216,00 |
| 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% | 159.974,00 |
| 21.01.2026 | 26,16 | 26,28 | 25,05 | 25,70 | -1,23% | 213.955,00 |
| 20.01.2026 | 25,89 | 26,40 | 24,15 | 26,02 | -5,04% | 283.217,00 |
| 16.01.2026 | 27,72 | 28,12 | 27,25 | 27,40 | -1,83% | 133.155,00 |
| 15.01.2026 | 27,37 | 27,99 | 27,08 | 27,91 | 2,53% | 99.382,00 |
| 14.01.2026 | 27,17 | 27,50 | 26,68 | 27,22 | -0,51% | 111.606,00 |
| 13.01.2026 | 27,88 | 28,05 | 27,30 | 27,36 | -1,87% | 162.739,00 |
| 12.01.2026 | 27,20 | 28,04 | 27,20 | 27,88 | 1,71% | 144.712,00 |
| 09.01.2026 | 26,14 | 27,49 | 25,94 | 27,41 | 7,03% | 141.960,00 |
| 08.01.2026 | 24,38 | 25,82 | 24,38 | 25,61 | 3,94% | 154.126,00 |
| 07.01.2026 | 25,48 | 25,48 | 24,23 | 24,64 | -2,45% | 237.792,00 |
| 06.01.2026 | 24,68 | 25,29 | 24,39 | 25,26 | 1,53% | 115.402,00 |
| 05.01.2026 | 24,20 | 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 | 24,69 | 24,86 | 24,39 | 24,82 | 0,69% | 141.372,00 |
| 29.12.2025 | 24,53 | 24,65 | 24,33 | 24,65 | 0,49% | 96.645,00 |
| 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 | 24,43 | 24,56 | 24,00 | 24,31 | -1,06% | 170.655,00 |
| 22.12.2025 | 25,10 | 26,08 | 24,33 | 24,57 | -2,54% | 190.993,00 |
| 19.12.2025 | 26,63 | 26,63 | 25,07 | 25,21 | -6,00% | 277.713,00 |
| 18.12.2025 | 27,09 | 27,65 | 26,74 | 26,82 | 0,75% | 207.377,00 |
| 17.12.2025 | 26,66 | 27,07 | 26,27 | 26,62 | -0,78% | 139.327,00 |
| 16.12.2025 | 26,76 | 27,00 | 26,33 | 26,83 | 0,64% | 144.272,00 |
| 15.12.2025 | 26,86 | 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 | 26,06 | 26,54 | 26,04 | 26,51 | 2,55% | 119.222,00 |
| 10.12.2025 | 25,03 | 26,10 | 25,03 | 25,85 | 3,65% | 164.824,00 |
| 09.12.2025 | 25,33 | 25,58 | 24,88 | 24,94 | -1,73% | 109.334,00 |
| 08.12.2025 | 26,08 | 26,10 | 25,38 | 25,38 | -2,61% | 185.581,00 |
| 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 | 26,17 | 27,24 | 26,07 | 27,08 | 4,11% | 130.842,00 |
| 02.12.2025 | 25,73 | 26,21 | 25,18 | 26,01 | 1,72% | 224.794,00 |
| 01.12.2025 | 25,62 | 25,72 | 25,15 | 25,57 | 0,20% | 134.312,00 |
| 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 | 24,43 | 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 | 23,28 | 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 | 23,34 | 23,55 | 22,99 | 23,20 | -0,60% | 98.089,00 |
| 17.11.2025 | 24,37 | 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 | 24,57 | 25,05 | 24,38 | 24,48 | -1,01% | 88.948,00 |
| 12.11.2025 | 24,52 | 25,03 | 24,47 | 24,73 | 0,32% | 112.854,00 |
| 11.11.2025 | 24,41 | 24,84 | 24,27 | 24,65 | 1,61% | 145.422,00 |
| 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 | 24,99 | 25,51 | 24,42 | 24,48 | -2,24% | 116.712,00 |