Forward Air Corp
[WKN: 919103 | ISIN: US3498531017]
Aktienkurse
13,310$ -10,97%
Echtzeit-Aktienkurs Forward Air Corp
Bid: Ask:

Aktienkurse zur Forward Air Corp Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
04.04.2025 14,01 14,01 12,32 13,32 -10,90% 104.501,00
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
04.02.2025 30,64 31,97 30,29 31,46 2,31% 393.583,00
03.02.2025 31,62 31,79 29,62 30,75 -4,65% 1.042.855,00
31.01.2025 33,02 33,69 32,00 32,25 -2,04% 739.190,00
30.01.2025 32,59 33,31 32,37 32,92 -1,35% 398.299,00
29.01.2025 33,47 34,00 33,21 33,37 -0,83% 392.413,00
28.01.2025 34,71 35,47 33,57 33,65 -2,80% 404.182,00
27.01.2025 33,74 35,11 33,27 34,62 3,31% 747.701,00
24.01.2025 33,74 33,80 32,96 33,51 0,15% 532.382,00
23.01.2025 34,67 34,71 33,14 33,46 -1,99% 495.839,00
22.01.2025 34,35 34,91 33,94 34,14 -2,04% 270.321,00
21.01.2025 34,05 34,86 33,39 34,85 2,83% 480.550,00
17.01.2025 32,76 33,97 32,50 33,89 2,54% 445.010,00
16.01.2025 33,26 33,78 32,02 33,05 -1,64% 397.583,00
15.01.2025 35,25 35,25 33,58 33,60 -1,58% 222.632,00
14.01.2025 34,89 35,05 33,59 34,14 -0,64% 272.096,00
13.01.2025 32,19 34,50 31,27 34,36 6,61% 723.608,00
10.01.2025 31,71 32,28 31,11 32,23 0,69% 238.204,00
08.01.2025 31,11 32,55 31,01 32,01 0,03% 294.371,00
07.01.2025 32,63 33,39 31,79 32,00 -1,69% 440.485,00
06.01.2025 34,39 34,39 32,07 32,55 -2,46% 717.230,00
03.01.2025 32,34 33,94 32,07 33,37 4,74% 603.957,00
02.01.2025 32,27 33,67 31,56 31,86 -1,21% 434.949,00
31.12.2024 32,88 33,02 31,70 32,25 -1,98% 652.433,00
30.12.2024 30,10 33,44 29,26 32,90 9,16% 843.924,00
27.12.2024 30,50 30,80 29,42 30,14 -1,76% 361.838,00
26.12.2024 28,31 30,71 27,80 30,68 8,03% 624.670,00
24.12.2024 28,34 28,81 27,38 28,40 -0,25% 391.458,00
23.12.2024 28,80 29,20 27,57 28,47 -1,59% 732.320,00
20.12.2024 30,67 31,20 28,85 28,93 -6,28% 1.500.724,00
19.12.2024 31,49 32,06 30,20 30,87 -1,72% 448.713,00
18.12.2024 32,08 32,81 31,13 31,41 -2,12% 573.874,00
17.12.2024 31,80 32,53 31,77 32,09 -0,19% 293.321,00
16.12.2024 32,52 33,32 32,08 32,15 -2,10% 355.141,00
13.12.2024 33,44 33,75 32,75 32,84 -1,97% 480.437,00
12.12.2024 33,68 33,68 33,00 33,50 -0,68% 353.834,00
11.12.2024 33,81 34,25 33,10 33,73 1,02% 361.930,00
10.12.2024 34,00 34,00 32,95 33,39 -1,33% 447.124,00
09.12.2024 33,58 34,08 33,08 33,84 -0,19% 438.211,00
06.12.2024 34,26 35,44 33,68 33,91 0,43% 664.293,00
05.12.2024 34,66 34,90 33,36 33,76 -1,57% 406.200,00
04.12.2024 34,17 35,62 33,44 34,30 -0,26% 482.698,00
03.12.2024 36,02 36,51 34,29 34,39 -4,47% 541.957,00
02.12.2024 36,60 36,60 35,48 36,00 -1,88% 824.300,00
29.11.2024 36,50 36,69 36,03 36,69 1,94% 264.034,00
27.11.2024 36,50 36,65 35,66 35,99 -0,11% 356.772,00
26.11.2024 35,16 36,16 34,50 36,03 1,66% 449.955,00
25.11.2024 36,65 37,23 35,23 35,44 -1,23% 530.720,00
22.11.2024 35,78 36,55 35,57 35,88 0,48% 266.089,00
21.11.2024 35,21 36,11 35,01 35,71 2,20% 48.683,00
20.11.2024 34,71 35,15 33,76 34,94 1,36% 370.643,00
19.11.2024 32,50 34,57 32,50 34,47 4,39% 370.910,00
18.11.2024 34,63 35,06 32,78 33,02 -4,35% 777.899,00
15.11.2024 36,21 36,21 34,14 34,52 -4,30% 436.833,00
14.11.2024 36,22 36,93 35,51 36,07 1,04% 429.351,00
13.11.2024 35,34 36,53 34,82 35,70 2,41% 597.559,00
12.11.2024 35,13 35,19 33,75 34,86 -1,53% 707.573,00
11.11.2024 35,45 35,92 34,03 35,40 0,00% 809.776,00
08.11.2024 37,00 37,00 35,18 35,40 -3,91% 626.938,00