19,700$
-1,45%
Echtzeit-Aktienkurs Forestar Group
Bid:
Ask:
Aktienkurse zur Forestar Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 19,94 | 20,24 | 19,70 | 19,71 | -1,40% | 123.683,00 |
| 08.05.2025 | 19,76 | 20,16 | 19,55 | 19,99 | 2,20% | 137.221,00 |
| 07.05.2025 | 19,48 | 19,66 | 19,32 | 19,56 | 0,82% | 136.776,00 |
| 06.05.2025 | 19,68 | 19,99 | 19,36 | 19,40 | -2,27% | 199.093,00 |
| 05.05.2025 | 19,95 | 20,28 | 19,84 | 19,85 | -0,80% | 175.939,00 |
| 02.05.2025 | 19,60 | 20,18 | 19,51 | 20,01 | 3,25% | 167.125,00 |
| 01.05.2025 | 19,27 | 19,63 | 19,05 | 19,38 | 0,62% | 190.356,00 |
| 30.04.2025 | 19,31 | 19,40 | 18,86 | 19,26 | -0,98% | 345.747,00 |
| 29.04.2025 | 19,49 | 19,62 | 19,11 | 19,45 | -0,41% | 177.365,00 |
| 28.04.2025 | 19,61 | 19,89 | 19,33 | 19,53 | -0,56% | 171.295,00 |
| 25.04.2025 | 19,67 | 19,74 | 19,31 | 19,64 | -0,91% | 197.259,00 |
| 24.04.2025 | 19,45 | 19,95 | 19,13 | 19,82 | 2,38% | 321.787,00 |
| 23.04.2025 | 20,12 | 20,29 | 19,35 | 19,36 | 0,05% | 264.513,00 |
| 22.04.2025 | 18,75 | 19,45 | 18,46 | 19,35 | 4,88% | 305.466,00 |
| 21.04.2025 | 18,69 | 18,91 | 18,12 | 18,45 | -2,54% | 313.171,00 |
| 17.04.2025 | 18,60 | 19,07 | 18,00 | 18,93 | -0,58% | 409.003,00 |
| 16.04.2025 | 19,34 | 19,42 | 18,75 | 19,04 | -1,04% | 195.563,00 |
| 15.04.2025 | 19,51 | 20,00 | 19,15 | 19,24 | -1,74% | 151.665,00 |
| 14.04.2025 | 19,54 | 19,75 | 19,16 | 19,58 | 0,98% | 160.293,00 |
| 11.04.2025 | 19,34 | 19,40 | 18,67 | 19,39 | 0,15% | 235.352,00 |
| 10.04.2025 | 19,79 | 20,05 | 18,92 | 19,36 | -5,24% | 263.833,00 |
| 09.04.2025 | 18,92 | 21,18 | 18,63 | 20,43 | 6,13% | 305.456,00 |
| 08.04.2025 | 21,29 | 21,29 | 19,00 | 19,25 | -7,27% | 394.246,00 |
| 07.04.2025 | 20,62 | 21,78 | 20,34 | 20,76 | -1,66% | 326.258,00 |
| 04.04.2025 | 20,03 | 21,51 | 20,01 | 21,11 | 2,48% | 338.017,00 |
| 03.04.2025 | 20,91 | 20,97 | 20,42 | 20,60 | -3,78% | 316.487,00 |
| 02.04.2025 | 21,12 | 21,44 | 20,94 | 21,41 | 1,04% | 129.118,00 |
| 01.04.2025 | 20,97 | 21,31 | 20,89 | 21,19 | 0,24% | 123.367,00 |
| 31.03.2025 | 20,95 | 21,29 | 20,71 | 21,14 | 0,33% | 118.340,00 |
| 28.03.2025 | 21,77 | 21,85 | 21,00 | 21,07 | -3,30% | 99.385,00 |
| 27.03.2025 | 21,50 | 21,87 | 21,29 | 21,79 | 0,74% | 108.195,00 |
| 26.03.2025 | 21,75 | 22,15 | 21,52 | 21,63 | -0,32% | 92.551,00 |
| 25.03.2025 | 22,00 | 22,28 | 21,63 | 21,70 | -2,12% | 174.753,00 |
| 24.03.2025 | 21,85 | 22,24 | 21,79 | 22,17 | 2,02% | 124.398,00 |
| 21.03.2025 | 22,19 | 22,19 | 21,70 | 21,73 | -3,08% | 205.181,00 |
| 20.03.2025 | 22,14 | 22,93 | 22,11 | 22,42 | 0,76% | 161.483,00 |
| 19.03.2025 | 22,16 | 22,44 | 21,89 | 22,25 | 1,60% | 150.940,00 |
| 18.03.2025 | 21,76 | 22,21 | 21,65 | 21,90 | 0,00% | 137.588,00 |
| 17.03.2025 | 21,86 | 21,98 | 21,65 | 21,90 | 1,20% | 130.561,00 |
| 14.03.2025 | 21,37 | 21,66 | 21,10 | 21,64 | 2,71% | 140.281,00 |
| 13.03.2025 | 21,41 | 21,41 | 20,70 | 21,07 | -1,03% | 326.484,00 |
| 12.03.2025 | 21,83 | 21,83 | 21,15 | 21,29 | -2,52% | 404.382,00 |
| 11.03.2025 | 22,04 | 22,23 | 21,66 | 21,84 | -1,31% | 461.677,00 |
| 10.03.2025 | 22,10 | 22,65 | 21,96 | 22,13 | -0,36% | 215.883,00 |
| 07.03.2025 | 22,32 | 22,60 | 22,14 | 22,21 | -0,18% | 289.373,00 |
| 06.03.2025 | 21,67 | 22,35 | 21,62 | 22,25 | 2,39% | 275.138,00 |
| 05.03.2025 | 21,53 | 21,93 | 21,51 | 21,73 | 2,02% | 291.260,00 |
| 04.03.2025 | 21,43 | 21,54 | 21,13 | 21,30 | -1,16% | 306.549,00 |
| 03.03.2025 | 22,05 | 22,36 | 21,52 | 21,55 | -2,27% | 207.388,00 |
| 28.02.2025 | 22,47 | 22,50 | 21,96 | 22,05 | -1,47% | 189.938,00 |
| 27.02.2025 | 22,84 | 22,97 | 22,34 | 22,38 | -2,31% | 165.772,00 |
| 26.02.2025 | 23,42 | 23,53 | 22,82 | 22,91 | -3,54% | 219.159,00 |
| 25.02.2025 | 22,79 | 23,88 | 22,71 | 23,75 | 5,46% | 239.672,00 |
| 24.02.2025 | 22,70 | 23,02 | 22,46 | 22,52 | -1,05% | 158.127,00 |
| 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 |