28,550$
5,78%
Echtzeit-Aktienkurs Forestar Group
Bid:
Ask:
Aktienkurse zur Forestar Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.07.2025 | 25,58 | 25,67 | 24,66 | 25,00 | -2,80% | 187.014,00 |
| 23.07.2025 | 24,17 | 26,04 | 23,97 | 25,72 | 7,66% | 452.764,00 |
| 22.07.2025 | 22,94 | 24,19 | 22,50 | 23,89 | 8,20% | 441.343,00 |
| 21.07.2025 | 22,16 | 22,56 | 21,78 | 22,08 | 1,10% | 279.731,00 |
| 18.07.2025 | 22,20 | 22,25 | 21,65 | 21,84 | -1,00% | 184.016,00 |
| 17.07.2025 | 21,90 | 22,28 | 21,90 | 22,06 | -0,14% | 105.479,00 |
| 16.07.2025 | 22,32 | 22,44 | 21,54 | 22,09 | -0,23% | 129.919,00 |
| 15.07.2025 | 22,51 | 22,77 | 22,07 | 22,14 | -0,98% | 269.603,00 |
| 14.07.2025 | 22,54 | 22,54 | 22,05 | 22,36 | -1,15% | 106.374,00 |
| 11.07.2025 | 22,52 | 22,84 | 22,40 | 22,62 | -1,05% | 99.102,00 |
| 10.07.2025 | 22,29 | 23,18 | 22,06 | 22,86 | 3,58% | 252.375,00 |
| 09.07.2025 | 21,53 | 22,15 | 21,28 | 22,07 | 4,70% | 118.824,00 |
| 08.07.2025 | 20,80 | 21,52 | 20,79 | 21,08 | 1,01% | 178.525,00 |
| 07.07.2025 | 21,45 | 21,73 | 20,83 | 20,87 | -3,96% | 112.833,00 |
| 03.07.2025 | 21,83 | 21,90 | 21,46 | 21,73 | -0,37% | 85.024,00 |
| 02.07.2025 | 21,21 | 21,92 | 21,11 | 21,81 | 3,36% | 171.576,00 |
| 01.07.2025 | 19,93 | 21,76 | 19,88 | 21,10 | 5,50% | 233.406,00 |
| 30.06.2025 | 20,29 | 20,29 | 19,89 | 20,00 | -0,74% | 125.986,00 |
| 27.06.2025 | 20,00 | 20,53 | 19,83 | 20,15 | 1,21% | 281.654,00 |
| 26.06.2025 | 19,87 | 19,91 | 19,49 | 19,91 | 0,56% | 100.527,00 |
| 25.06.2025 | 20,02 | 20,21 | 19,58 | 19,80 | -2,46% | 148.347,00 |
| 24.06.2025 | 20,29 | 20,60 | 19,96 | 20,30 | 1,50% | 139.852,00 |
| 23.06.2025 | 19,34 | 20,04 | 19,26 | 20,00 | 2,62% | 122.596,00 |
| 20.06.2025 | 19,61 | 19,65 | 19,29 | 19,49 | 0,62% | 178.514,00 |
| 18.06.2025 | 19,50 | 19,78 | 19,36 | 19,37 | -0,21% | 106.049,00 |
| 17.06.2025 | 19,90 | 19,97 | 19,32 | 19,41 | -2,17% | 150.381,00 |
| 16.06.2025 | 20,04 | 20,04 | 19,52 | 19,84 | 0,51% | 122.103,00 |
| 13.06.2025 | 20,14 | 20,33 | 19,54 | 19,74 | -3,42% | 123.964,00 |
| 12.06.2025 | 20,28 | 20,51 | 20,03 | 20,44 | 0,15% | 105.529,00 |
| 11.06.2025 | 20,88 | 21,23 | 20,34 | 20,41 | -1,26% | 181.908,00 |
| 10.06.2025 | 20,11 | 20,78 | 20,08 | 20,67 | 3,51% | 195.030,00 |
| 09.06.2025 | 19,57 | 20,14 | 19,57 | 19,97 | 2,25% | 125.513,00 |
| 06.06.2025 | 19,94 | 20,13 | 19,49 | 19,53 | -0,96% | 125.359,00 |
| 05.06.2025 | 19,70 | 19,89 | 19,36 | 19,72 | 0,72% | 184.384,00 |
| 04.06.2025 | 19,68 | 19,93 | 19,51 | 19,58 | -1,06% | 175.846,00 |
| 03.06.2025 | 19,18 | 19,80 | 18,86 | 19,79 | 3,61% | 150.775,00 |
| 02.06.2025 | 18,98 | 19,24 | 18,73 | 19,10 | -0,26% | 178.911,00 |
| 30.05.2025 | 19,17 | 19,40 | 18,91 | 19,15 | -1,03% | 153.781,00 |
| 29.05.2025 | 19,52 | 19,52 | 18,98 | 19,35 | 0,05% | 147.657,00 |
| 28.05.2025 | 19,66 | 19,71 | 19,20 | 19,34 | -0,97% | 196.629,00 |
| 27.05.2025 | 19,07 | 19,59 | 18,88 | 19,53 | 3,33% | 199.429,00 |
| 23.05.2025 | 18,50 | 18,92 | 18,50 | 18,90 | 0,64% | 127.197,00 |
| 22.05.2025 | 18,90 | 18,92 | 18,58 | 18,78 | -0,69% | 135.600,00 |
| 21.05.2025 | 19,56 | 19,59 | 18,86 | 18,91 | -4,11% | 137.735,00 |
| 20.05.2025 | 20,46 | 20,46 | 19,66 | 19,72 | -0,80% | 210.014,00 |
| 19.05.2025 | 19,80 | 20,08 | 19,66 | 19,88 | -1,68% | 127.691,00 |
| 16.05.2025 | 20,12 | 20,31 | 19,96 | 20,22 | 0,55% | 122.728,00 |
| 15.05.2025 | 20,17 | 20,29 | 19,83 | 20,11 | 0,95% | 118.989,00 |
| 14.05.2025 | 20,59 | 20,59 | 19,92 | 19,92 | -3,35% | 156.526,00 |
| 13.05.2025 | 20,65 | 20,76 | 20,45 | 20,61 | 0,15% | 194.121,00 |
| 12.05.2025 | 20,53 | 21,20 | 20,30 | 20,58 | 4,41% | 212.819,00 |
| 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 |