Echtzeit-Aktienkurs Forward Air Corp
Bid:
Ask:
Aktienkurse zur Forward Air Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 25,01 | 25,01 | 23,88 | 24,54 | -2,43% | 350.026,00 |
| 27.06.2025 | 24,30 | 25,37 | 24,08 | 25,15 | 3,67% | 1.075.495,00 |
| 26.06.2025 | 24,98 | 25,76 | 24,04 | 24,26 | 8,01% | 1.017.906,00 |
| 25.06.2025 | 22,21 | 22,70 | 21,40 | 22,46 | 0,40% | 538.887,00 |
| 24.06.2025 | 22,77 | 23,35 | 22,04 | 22,37 | 1,18% | 678.650,00 |
| 23.06.2025 | 21,90 | 22,74 | 21,45 | 22,11 | -0,32% | 1.065.222,00 |
| 20.06.2025 | 22,52 | 22,81 | 22,05 | 22,18 | 0,23% | 923.014,00 |
| 18.06.2025 | 22,78 | 23,09 | 21,94 | 22,13 | -3,28% | 652.936,00 |
| 17.06.2025 | 23,01 | 23,57 | 22,55 | 22,88 | -2,60% | 773.388,00 |
| 16.06.2025 | 21,86 | 23,71 | 21,58 | 23,49 | 16,23% | 726.762,00 |
| 13.06.2025 | 19,97 | 20,40 | 19,46 | 20,21 | -0,93% | 537.669,00 |
| 12.06.2025 | 19,05 | 21,31 | 19,05 | 20,40 | 4,72% | 642.587,00 |
| 11.06.2025 | 19,78 | 19,78 | 18,98 | 19,48 | -0,51% | 428.150,00 |
| 10.06.2025 | 19,75 | 20,07 | 19,22 | 19,58 | 0,26% | 322.439,00 |
| 09.06.2025 | 19,00 | 20,49 | 18,87 | 19,53 | 4,49% | 828.019,00 |
| 06.06.2025 | 18,86 | 19,25 | 18,58 | 18,69 | 0,48% | 411.805,00 |
| 05.06.2025 | 18,08 | 18,84 | 17,04 | 18,60 | 3,39% | 438.596,00 |
| 04.06.2025 | 18,02 | 18,09 | 17,21 | 17,99 | 0,00% | 287.783,00 |
| 03.06.2025 | 16,90 | 18,17 | 16,36 | 17,99 | 7,34% | 451.675,00 |
| 02.06.2025 | 16,78 | 16,80 | 16,22 | 16,76 | -0,12% | 373.185,00 |
| 30.05.2025 | 16,79 | 16,93 | 16,23 | 16,78 | -1,58% | 473.760,00 |
| 29.05.2025 | 16,79 | 17,17 | 16,40 | 17,05 | 2,96% | 323.504,00 |
| 28.05.2025 | 17,12 | 17,20 | 16,53 | 16,56 | -3,27% | 315.446,00 |
| 27.05.2025 | 17,15 | 17,56 | 16,68 | 17,12 | 1,97% | 405.230,00 |
| 23.05.2025 | 16,70 | 17,02 | 16,22 | 16,79 | -2,89% | 434.988,00 |
| 22.05.2025 | 16,31 | 17,42 | 16,21 | 17,29 | 4,72% | 470.926,00 |
| 21.05.2025 | 17,62 | 18,41 | 16,35 | 16,51 | -8,48% | 544.600,00 |
| 20.05.2025 | 18,33 | 18,51 | 17,75 | 18,04 | -2,33% | 354.589,00 |
| 19.05.2025 | 18,60 | 18,96 | 18,31 | 18,47 | -3,65% | 335.884,00 |
| 16.05.2025 | 18,90 | 19,38 | 18,48 | 19,17 | 1,59% | 434.387,00 |
| 15.05.2025 | 18,56 | 18,92 | 18,04 | 18,87 | 0,48% | 350.343,00 |
| 14.05.2025 | 18,90 | 19,00 | 17,97 | 18,78 | -0,63% | 463.001,00 |
| 13.05.2025 | 19,23 | 19,38 | 18,69 | 18,90 | -0,68% | 866.125,00 |
| 12.05.2025 | 17,92 | 19,32 | 17,25 | 19,03 | 16,61% | 1.125.581,00 |
| 09.05.2025 | 17,24 | 17,78 | 16,10 | 16,32 | -5,50% | 725.039,00 |
| 08.05.2025 | 17,91 | 19,10 | 17,24 | 17,27 | 0,23% | 1.302.314,00 |
| 07.05.2025 | 17,33 | 17,44 | 16,74 | 17,23 | 2,87% | 682.319,00 |
| 06.05.2025 | 17,14 | 17,36 | 16,22 | 16,75 | -3,96% | 518.955,00 |
| 05.05.2025 | 17,59 | 17,68 | 17,06 | 17,44 | -1,58% | 693.910,00 |
| 02.05.2025 | 16,85 | 17,98 | 16,55 | 17,72 | 5,54% | 1.197.017,00 |
| 01.05.2025 | 14,99 | 16,92 | 14,52 | 16,79 | 14,14% | 1.023.611,00 |
| 30.04.2025 | 13,79 | 14,75 | 13,61 | 14,71 | 3,37% | 433.032,00 |
| 29.04.2025 | 14,33 | 14,57 | 13,98 | 14,23 | -2,00% | 401.401,00 |
| 28.04.2025 | 14,41 | 15,10 | 14,07 | 14,52 | -0,68% | 598.952,00 |
| 25.04.2025 | 15,56 | 15,76 | 14,55 | 14,62 | -9,64% | 544.003,00 |
| 24.04.2025 | 15,54 | 16,35 | 15,42 | 16,18 | 4,25% | 411.798,00 |
| 23.04.2025 | 16,45 | 17,07 | 15,16 | 15,52 | 1,11% | 849.702,00 |
| 22.04.2025 | 14,83 | 15,40 | 14,41 | 15,35 | 3,37% | 771.893,00 |
| 21.04.2025 | 15,95 | 15,99 | 14,76 | 14,85 | -4,99% | 916.711,00 |
| 17.04.2025 | 14,58 | 15,68 | 14,52 | 15,63 | 6,62% | 563.608,00 |
| 16.04.2025 | 14,46 | 14,79 | 14,15 | 14,66 | 0,34% | 690.104,00 |
| 15.04.2025 | 14,46 | 15,18 | 14,30 | 14,61 | 0,34% | 713.398,00 |
| 14.04.2025 | 13,87 | 14,85 | 13,30 | 14,56 | 7,69% | 728.241,00 |
| 11.04.2025 | 13,62 | 13,69 | 12,07 | 13,52 | 1,50% | 1.045.540,00 |
| 10.04.2025 | 13,37 | 13,95 | 12,72 | 13,32 | -3,83% | 1.614.001,00 |
| 09.04.2025 | 10,26 | 14,05 | 9,79 | 13,85 | 31,90% | 2.284.033,00 |
| 08.04.2025 | 12,87 | 13,13 | 10,32 | 10,50 | -15,66% | 1.568.800,00 |
| 07.04.2025 | 12,47 | 14,22 | 12,02 | 12,45 | -5,11% | 1.852.826,00 |
| 04.04.2025 | 14,01 | 14,61 | 12,31 | 13,12 | -12,24% | 2.166.457,00 |
| 03.04.2025 | 19,66 | 19,71 | 14,62 | 14,95 | -27,92% | 1.318.174,00 |
| 02.04.2025 | 19,25 | 20,97 | 19,18 | 20,74 | 5,87% | 392.368,00 |
| 01.04.2025 | 20,02 | 20,09 | 19,30 | 19,59 | -2,49% | 557.570,00 |
| 31.03.2025 | 20,41 | 20,74 | 19,90 | 20,09 | -3,04% | 417.626,00 |
| 28.03.2025 | 20,82 | 21,07 | 20,27 | 20,72 | -0,86% | 299.218,00 |
| 27.03.2025 | 20,62 | 21,05 | 20,43 | 20,90 | 0,82% | 302.870,00 |
| 26.03.2025 | 20,84 | 20,94 | 20,30 | 20,73 | -0,86% | 355.715,00 |
| 25.03.2025 | 21,70 | 21,80 | 20,77 | 20,91 | -3,64% | 538.319,00 |
| 24.03.2025 | 21,45 | 21,94 | 21,04 | 21,70 | 2,12% | 396.142,00 |
| 21.03.2025 | 20,74 | 21,40 | 20,23 | 21,25 | 0,19% | 757.594,00 |
| 20.03.2025 | 21,00 | 21,26 | 20,50 | 21,21 | -0,47% | 643.360,00 |
| 19.03.2025 | 19,39 | 22,26 | 19,00 | 21,31 | 3,90% | 835.621,00 |
| 18.03.2025 | 20,19 | 20,68 | 19,56 | 20,51 | 1,28% | 822.010,00 |
| 17.03.2025 | 20,07 | 20,86 | 19,55 | 20,25 | 1,30% | 658.181,00 |
| 14.03.2025 | 19,01 | 20,32 | 19,01 | 19,99 | 5,94% | 789.898,00 |
| 13.03.2025 | 17,73 | 18,91 | 17,38 | 18,87 | 6,91% | 675.851,00 |
| 12.03.2025 | 17,63 | 17,95 | 16,90 | 17,65 | 1,38% | 922.084,00 |
| 11.03.2025 | 18,06 | 18,26 | 17,30 | 17,41 | -3,65% | 903.333,00 |
| 10.03.2025 | 20,40 | 21,06 | 17,91 | 18,07 | -12,71% | 979.677,00 |
| 07.03.2025 | 20,90 | 21,50 | 20,33 | 20,70 | 0,98% | 887.087,00 |
| 06.03.2025 | 20,92 | 21,34 | 20,45 | 20,50 | -3,30% | 548.843,00 |
| 05.03.2025 | 22,05 | 22,37 | 20,59 | 21,20 | -4,38% | 835.335,00 |
| 04.03.2025 | 22,00 | 22,36 | 21,39 | 22,17 | -1,69% | 643.548,00 |
| 03.03.2025 | 22,39 | 23,93 | 22,23 | 22,55 | 0,36% | 972.187,00 |
| 28.02.2025 | 22,91 | 23,36 | 22,06 | 22,47 | -2,30% | 1.159.275,00 |
| 27.02.2025 | 22,81 | 24,85 | 22,27 | 23,00 | -10,68% | 1.728.802,00 |
| 26.02.2025 | 27,37 | 28,39 | 25,71 | 25,75 | -5,99% | 755.578,00 |
| 25.02.2025 | 27,59 | 27,99 | 26,87 | 27,39 | -0,40% | 474.798,00 |
| 24.02.2025 | 28,11 | 28,45 | 26,77 | 27,50 | -1,56% | 838.528,00 |
| 21.02.2025 | 30,63 | 30,63 | 27,54 | 27,94 | -7,93% | 748.406,00 |
| 20.02.2025 | 30,83 | 31,30 | 30,08 | 30,34 | -2,57% | 241.517,00 |
| 19.02.2025 | 31,59 | 31,63 | 30,37 | 31,14 | -1,70% | 379.408,00 |
| 18.02.2025 | 30,63 | 32,15 | 30,28 | 31,68 | 3,43% | 463.494,00 |
| 14.02.2025 | 30,41 | 31,33 | 30,41 | 30,63 | 1,09% | 490.200,00 |
| 13.02.2025 | 30,31 | 31,07 | 29,82 | 30,30 | -0,07% | 543.730,00 |
| 12.02.2025 | 30,86 | 31,38 | 30,16 | 30,32 | -4,47% | 445.736,00 |
| 11.02.2025 | 31,68 | 32,23 | 31,37 | 31,74 | -1,00% | 224.928,00 |
| 10.02.2025 | 32,59 | 32,89 | 31,90 | 32,06 | -0,53% | 358.432,00 |
| 07.02.2025 | 32,29 | 32,38 | 31,23 | 32,23 | 0,06% | 673.011,00 |
| 06.02.2025 | 32,08 | 33,00 | 31,97 | 32,21 | 1,83% | 456.657,00 |
| 05.02.2025 | 31,76 | 32,03 | 30,87 | 31,63 | 0,54% | 452.577,00 |