Echtzeit-Aktienkurs Forward Air Corp
Bid:
Ask:
Aktienkurse zur Forward Air Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 16,39 | 17,22 | 16,19 | 17,06 | 2,71% | 611.421,00 |
| 25.03.2026 | 16,45 | 16,74 | 16,12 | 16,61 | 2,47% | 383.568,00 |
| 24.03.2026 | 15,81 | 16,35 | 15,67 | 16,21 | 1,31% | 815.434,00 |
| 23.03.2026 | 16,11 | 16,67 | 15,77 | 16,00 | 3,43% | 908.649,00 |
| 20.03.2026 | 15,54 | 15,96 | 15,02 | 15,47 | -0,26% | 937.572,00 |
| 19.03.2026 | 15,17 | 15,55 | 14,82 | 15,51 | -1,46% | 963.189,00 |
| 18.03.2026 | 16,16 | 16,38 | 15,63 | 15,74 | -4,32% | 870.261,00 |
| 17.03.2026 | 16,32 | 16,99 | 16,12 | 16,45 | 2,49% | 722.725,00 |
| 16.03.2026 | 16,11 | 16,50 | 15,62 | 16,05 | 1,58% | 946.274,00 |
| 13.03.2026 | 16,45 | 17,33 | 15,76 | 15,80 | -4,62% | 1.400.265,00 |
| 12.03.2026 | 18,00 | 18,14 | 16,56 | 16,57 | -9,92% | 1.571.663,00 |
| 11.03.2026 | 21,85 | 21,85 | 18,29 | 18,39 | -16,56% | 2.439.968,00 |
| 10.03.2026 | 21,88 | 23,00 | 21,59 | 22,04 | 0,05% | 533.654,00 |
| 09.03.2026 | 21,36 | 22,32 | 20,33 | 22,03 | 0,41% | 715.392,00 |
| 06.03.2026 | 22,98 | 23,02 | 21,42 | 21,94 | -8,12% | 1.147.720,00 |
| 05.03.2026 | 24,20 | 24,50 | 23,53 | 23,88 | -2,97% | 534.864,00 |
| 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 |
| 02.01.2026 | 25,19 | 25,33 | 24,84 | 25,13 | 0,52% | 243.383,00 |
| 31.12.2025 | 25,13 | 25,67 | 24,86 | 25,00 | -1,15% | 383.491,00 |
| 30.12.2025 | 25,45 | 25,76 | 25,22 | 25,29 | -0,94% | 327.416,00 |
| 29.12.2025 | 25,48 | 25,67 | 25,22 | 25,53 | 0,04% | 289.935,00 |
| 26.12.2025 | 25,26 | 25,72 | 25,23 | 25,52 | 0,28% | 247.126,00 |
| 24.12.2025 | 25,49 | 25,63 | 25,23 | 25,45 | 0,43% | 147.897,00 |
| 23.12.2025 | 25,08 | 25,50 | 24,72 | 25,34 | 1,44% | 241.808,00 |
| 22.12.2025 | 25,13 | 25,25 | 24,80 | 24,98 | -0,12% | 337.269,00 |
| 19.12.2025 | 25,27 | 25,33 | 24,64 | 25,01 | -0,64% | 655.041,00 |
| 18.12.2025 | 25,37 | 25,80 | 24,83 | 25,17 | -0,28% | 338.832,00 |
| 17.12.2025 | 25,71 | 25,89 | 24,93 | 25,24 | -1,68% | 410.313,00 |
| 16.12.2025 | 26,11 | 26,40 | 25,48 | 25,67 | -0,96% | 321.276,00 |
| 15.12.2025 | 25,52 | 26,14 | 24,54 | 25,92 | 1,77% | 530.786,00 |
| 12.12.2025 | 25,62 | 26,07 | 25,19 | 25,47 | -0,12% | 406.221,00 |
| 11.12.2025 | 26,25 | 26,70 | 25,37 | 25,50 | -1,92% | 878.854,00 |
| 10.12.2025 | 25,35 | 26,33 | 25,35 | 26,00 | 1,40% | 508.151,00 |
| 09.12.2025 | 25,46 | 25,96 | 25,31 | 25,64 | 0,43% | 375.038,00 |
| 08.12.2025 | 25,82 | 26,26 | 25,49 | 25,53 | -1,43% | 564.450,00 |
| 05.12.2025 | 25,68 | 26,27 | 25,49 | 25,90 | 1,33% | 604.120,00 |
| 04.12.2025 | 25,24 | 25,62 | 24,95 | 25,56 | 1,43% | 481.595,00 |
| 03.12.2025 | 25,14 | 25,89 | 25,00 | 25,20 | 0,76% | 574.791,00 |
| 02.12.2025 | 24,30 | 25,25 | 23,81 | 25,01 | 3,39% | 659.974,00 |
| 01.12.2025 | 22,72 | 24,50 | 22,50 | 24,19 | 5,31% | 715.800,00 |
| 28.11.2025 | 23,00 | 23,10 | 22,44 | 22,97 | 1,37% | 284.972,00 |
| 26.11.2025 | 22,76 | 23,00 | 21,96 | 22,66 | 3,38% | 577.432,00 |
| 25.11.2025 | 21,28 | 22,05 | 20,41 | 21,92 | 4,33% | 503.847,00 |
| 24.11.2025 | 20,42 | 21,20 | 19,76 | 21,01 | 3,09% | 830.345,00 |
| 21.11.2025 | 19,80 | 20,80 | 19,53 | 20,38 | 3,24% | 709.967,00 |
| 20.11.2025 | 20,32 | 20,66 | 19,65 | 19,74 | -1,94% | 611.549,00 |
| 19.11.2025 | 21,08 | 21,11 | 20,10 | 20,13 | -4,37% | 566.826,00 |
| 18.11.2025 | 20,86 | 21,37 | 20,44 | 21,05 | 0,19% | 454.362,00 |
| 17.11.2025 | 21,34 | 21,48 | 20,80 | 21,01 | -0,80% | 500.447,00 |
| 14.11.2025 | 20,71 | 21,56 | 20,71 | 21,18 | -0,24% | 699.260,00 |
| 13.11.2025 | 22,34 | 22,55 | 21,14 | 21,23 | -5,10% | 917.728,00 |
| 12.11.2025 | 21,69 | 23,20 | 21,69 | 22,37 | 3,04% | 783.437,00 |
| 11.11.2025 | 21,37 | 21,94 | 21,00 | 21,71 | 0,70% | 558.820,00 |
| 10.11.2025 | 21,72 | 22,99 | 21,17 | 21,56 | 3,11% | 1.097.391,00 |
| 07.11.2025 | 20,67 | 21,43 | 19,87 | 20,91 | 0,05% | 1.222.197,00 |
| 06.11.2025 | 21,94 | 22,88 | 20,73 | 20,90 | 18,15% | 1.427.745,00 |
| 05.11.2025 | 18,20 | 18,26 | 17,41 | 17,69 | -2,48% | 844.043,00 |
| 04.11.2025 | 17,80 | 18,24 | 17,55 | 18,14 | 0,72% | 746.946,00 |
| 03.11.2025 | 18,71 | 18,71 | 17,82 | 18,01 | -4,25% | 669.074,00 |
| 31.10.2025 | 18,99 | 18,99 | 18,23 | 18,81 | 0,75% | 517.414,00 |