Forestar Group
[WKN: A2H5CR | ISIN: US3462321015]
Aktienkurse
25,130$ 1,33%
Echtzeit-Aktienkurs Forestar Group
Bid: Ask:

Aktienkurse zur Forestar Group Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
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