22,460$
-2,35%
Echtzeit-Aktienkurs Forward Air Corp
Bid:
Ask:
Aktienkurse zur Forward Air Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 22,80 | 23,33 | 22,08 | 22,46 | -2,35% | 115.743,00 |
| 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 |
| 07.11.2024 | 37,68 | 38,24 | 36,73 | 36,84 | -2,85% | 699.523,00 |
| 06.11.2024 | 38,00 | 39,89 | 36,90 | 37,92 | 3,89% | 1.281.603,00 |
| 05.11.2024 | 31,81 | 36,50 | 30,30 | 36,50 | 8,21% | 1.681.874,00 |
| 04.11.2024 | 34,00 | 34,68 | 33,31 | 33,73 | -1,49% | 1.011.996,00 |
| 01.11.2024 | 35,51 | 35,78 | 33,79 | 34,24 | -3,09% | 945.963,00 |
| 31.10.2024 | 37,28 | 38,25 | 35,28 | 35,33 | -5,18% | 693.267,00 |
| 30.10.2024 | 36,66 | 38,43 | 36,54 | 37,26 | 0,73% | 665.870,00 |
| 29.10.2024 | 37,28 | 37,65 | 36,65 | 36,99 | -0,83% | 482.354,00 |
| 28.10.2024 | 37,45 | 38,05 | 37,08 | 37,30 | 1,11% | 393.291,00 |
| 25.10.2024 | 36,78 | 37,84 | 36,48 | 36,89 | 0,85% | 306.129,00 |
| 24.10.2024 | 37,52 | 38,59 | 36,07 | 36,58 | -0,46% | 468.505,00 |
| 23.10.2024 | 37,24 | 37,47 | 36,57 | 36,75 | -2,00% | 409.128,00 |
| 22.10.2024 | 39,24 | 39,44 | 37,32 | 37,50 | -4,87% | 614.142,00 |
| 21.10.2024 | 40,10 | 40,92 | 39,38 | 39,42 | -0,61% | 660.072,00 |
| 18.10.2024 | 40,23 | 40,50 | 38,38 | 39,66 | -1,25% | 1.104.039,00 |
| 17.10.2024 | 37,61 | 40,34 | 36,23 | 40,16 | 6,16% | 1.950.312,00 |
| 16.10.2024 | 37,25 | 38,19 | 36,61 | 37,83 | 4,16% | 694.748,00 |
| 15.10.2024 | 35,62 | 37,02 | 35,42 | 36,32 | 1,97% | 518.391,00 |
| 14.10.2024 | 36,46 | 36,46 | 35,00 | 35,62 | -3,00% | 423.597,00 |
| 11.10.2024 | 36,09 | 37,26 | 36,05 | 36,72 | 3,09% | 440.613,00 |
| 10.10.2024 | 35,06 | 36,17 | 34,20 | 35,62 | -1,25% | 617.100,00 |
| 09.10.2024 | 37,45 | 38,58 | 35,83 | 36,07 | -3,79% | 428.892,00 |
| 08.10.2024 | 37,35 | 37,96 | 36,31 | 37,49 | -0,42% | 357.610,00 |
| 07.10.2024 | 36,09 | 37,90 | 34,75 | 37,65 | 6,39% | 1.055.668,00 |
| 04.10.2024 | 34,44 | 35,56 | 33,86 | 35,39 | 3,84% | 361.832,00 |