15,300$
-5,44%
Echtzeit-Aktienkurs Forward Air Corp
Bid:
Ask:
Aktienkurse zur Forward Air Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 15,76 | 15,76 | 14,68 | 15,33 | -5,25% | 15.298,00 |
| 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 |
| 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 |