Echtzeit-Aktienkurs Forward Air Corp
Bid:
Ask:
Aktienkurse zur Forward Air Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 22,98 | 23,02 | 21,42 | 21,94 | -8,12% | 1,00 |
| 05.03.2026 | 24,20 | 24,50 | 23,53 | 23,88 | -2,97% | 1,00 |
| 04.03.2026 | 24,73 | 25,04 | 24,31 | 24,61 | -0,16% | 423.472,00 |
| 03.03.2026 | 24,50 | 25,13 | 24,13 | 24,65 | -3,07% | 723.668,00 |
| 02.03.2026 | 24,88 | 25,87 | 24,26 | 25,43 | 0,55% | 452.977,00 |
| 27.02.2026 | 25,34 | 25,70 | 24,66 | 25,29 | -1,86% | 633.694,00 |
| 26.02.2026 | 24,92 | 26,07 | 24,75 | 25,77 | 2,47% | 792.686,00 |
| 25.02.2026 | 26,58 | 26,58 | 24,65 | 25,15 | -4,84% | 939.676,00 |
| 24.02.2026 | 26,76 | 27,50 | 25,25 | 26,43 | 4,55% | 1.194.185,00 |
| 23.02.2026 | 27,80 | 27,80 | 25,02 | 25,28 | -9,13% | 966.532,00 |
| 20.02.2026 | 27,90 | 28,32 | 26,87 | 27,82 | 0,14% | 336.341,00 |
| 19.02.2026 | 27,54 | 28,17 | 27,00 | 27,78 | 0,65% | 488.295,00 |
| 18.02.2026 | 27,26 | 28,10 | 27,24 | 27,60 | 1,32% | 357.978,00 |
| 17.02.2026 | 26,86 | 28,00 | 26,50 | 27,24 | 1,60% | 480.896,00 |
| 13.02.2026 | 26,98 | 27,93 | 26,40 | 26,81 | -1,14% | 498.000,00 |
| 12.02.2026 | 30,11 | 30,33 | 25,94 | 27,12 | -8,75% | 1.477.970,00 |
| 11.02.2026 | 30,25 | 30,62 | 29,64 | 29,72 | -1,10% | 534.394,00 |
| 10.02.2026 | 30,17 | 31,18 | 29,98 | 30,05 | -0,60% | 468.509,00 |
| 09.02.2026 | 29,95 | 30,70 | 29,80 | 30,23 | 1,14% | 591.946,00 |
| 06.02.2026 | 27,95 | 30,05 | 27,51 | 29,89 | 6,14% | 919.034,00 |
| 05.02.2026 | 29,66 | 29,85 | 27,96 | 28,16 | -5,34% | 475.057,00 |
| 04.02.2026 | 29,71 | 30,34 | 29,37 | 29,75 | 1,12% | 658.242,00 |
| 03.02.2026 | 29,00 | 30,12 | 28,75 | 29,42 | 1,52% | 739.599,00 |
| 02.02.2026 | 27,57 | 28,99 | 27,39 | 28,98 | 3,95% | 519.534,00 |
| 30.01.2026 | 27,43 | 28,35 | 27,09 | 27,88 | 0,98% | 597.251,00 |
| 29.01.2026 | 27,50 | 27,88 | 27,25 | 27,61 | 0,69% | 535.057,00 |
| 28.01.2026 | 27,94 | 28,16 | 27,13 | 27,42 | -1,69% | 310.511,00 |
| 27.01.2026 | 27,11 | 28,25 | 26,98 | 27,89 | 3,22% | 417.485,00 |
| 26.01.2026 | 27,69 | 28,13 | 26,73 | 27,02 | -2,77% | 327.995,00 |
| 23.01.2026 | 28,44 | 28,44 | 27,62 | 27,79 | -2,39% | 341.092,00 |
| 22.01.2026 | 28,64 | 29,24 | 28,29 | 28,47 | -0,35% | 251.691,00 |
| 21.01.2026 | 27,54 | 29,31 | 27,35 | 28,57 | 5,58% | 944.968,00 |
| 20.01.2026 | 27,85 | 28,40 | 26,42 | 27,06 | -5,32% | 616.130,00 |
| 16.01.2026 | 29,33 | 29,33 | 28,40 | 28,58 | -2,69% | 583.326,00 |
| 15.01.2026 | 28,35 | 29,64 | 28,35 | 29,37 | 4,04% | 732.597,00 |
| 14.01.2026 | 27,67 | 28,57 | 27,41 | 28,23 | 1,55% | 559.470,00 |
| 13.01.2026 | 27,38 | 28,08 | 27,15 | 27,80 | 1,31% | 339.937,00 |
| 12.01.2026 | 26,96 | 28,05 | 26,80 | 27,44 | 1,40% | 667.036,00 |
| 09.01.2026 | 26,28 | 27,15 | 25,86 | 27,06 | 3,09% | 711.291,00 |
| 08.01.2026 | 26,01 | 26,50 | 25,95 | 26,25 | 0,42% | 437.018,00 |
| 07.01.2026 | 25,87 | 26,16 | 25,38 | 26,14 | 0,93% | 662.338,00 |
| 06.01.2026 | 25,39 | 26,03 | 25,12 | 25,90 | 1,77% | 426.612,00 |
| 05.01.2026 | 26,00 | 26,29 | 25,41 | 25,45 | 1,27% | 563.657,00 |