Echtzeit-Aktienkurs Forward Air Corp
Bid:
Ask:
Aktienkurse zur Forward Air Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.10.2025 | 19,39 | 19,65 | 18,35 | 18,67 | -2,96% | 695.269,00 |
| 29.10.2025 | 19,76 | 20,00 | 19,16 | 19,24 | -2,63% | 513.035,00 |
| 28.10.2025 | 19,89 | 20,54 | 19,56 | 19,76 | -0,10% | 614.651,00 |
| 27.10.2025 | 19,70 | 20,19 | 19,40 | 19,78 | 0,61% | 569.786,00 |
| 24.10.2025 | 18,99 | 19,90 | 18,80 | 19,66 | 3,69% | 487.720,00 |
| 23.10.2025 | 19,00 | 19,41 | 18,63 | 18,96 | -0,32% | 1.087.344,00 |
| 22.10.2025 | 20,64 | 20,64 | 18,80 | 19,02 | -7,13% | 825.360,00 |
| 21.10.2025 | 19,38 | 20,84 | 18,94 | 20,48 | 6,72% | 991.657,00 |
| 20.10.2025 | 20,29 | 20,54 | 15,75 | 19,19 | -4,72% | 3.867.319,00 |
| 17.10.2025 | 20,46 | 20,91 | 19,99 | 20,14 | -3,27% | 1.101.519,00 |
| 16.10.2025 | 20,20 | 21,41 | 20,05 | 20,82 | 4,15% | 1.116.376,00 |
| 15.10.2025 | 21,19 | 21,64 | 19,88 | 19,99 | -5,66% | 1.193.465,00 |
| 14.10.2025 | 21,37 | 21,73 | 21,01 | 21,19 | -2,44% | 747.453,00 |
| 13.10.2025 | 23,09 | 23,15 | 21,69 | 21,72 | -3,85% | 847.851,00 |
| 10.10.2025 | 23,53 | 23,87 | 22,55 | 22,59 | -3,99% | 850.468,00 |
| 09.10.2025 | 24,40 | 24,40 | 23,33 | 23,53 | -3,49% | 928.474,00 |
| 08.10.2025 | 23,62 | 25,53 | 23,21 | 24,38 | 2,91% | 944.011,00 |
| 07.10.2025 | 24,04 | 24,23 | 23,63 | 23,69 | -0,25% | 866.830,00 |
| 06.10.2025 | 23,59 | 25,00 | 23,16 | 23,75 | -0,63% | 659.644,00 |
| 02.10.2025 | 25,04 | 25,35 | 23,85 | 23,90 | -4,21% | 805.833,00 |
| 01.10.2025 | 25,18 | 25,56 | 24,54 | 24,95 | -2,69% | 1.134.865,00 |
| 30.09.2025 | 25,92 | 26,34 | 25,50 | 25,64 | -2,32% | 706.184,00 |
| 29.09.2025 | 27,00 | 27,00 | 25,90 | 26,25 | -1,78% | 757.508,00 |
| 26.09.2025 | 27,37 | 28,16 | 26,50 | 26,73 | -3,31% | 546.508,00 |
| 25.09.2025 | 27,57 | 27,91 | 26,81 | 27,64 | -0,29% | 353.319,00 |
| 24.09.2025 | 27,57 | 28,12 | 27,12 | 27,72 | 1,20% | 435.030,00 |
| 23.09.2025 | 27,75 | 28,23 | 27,10 | 27,39 | -1,40% | 548.772,00 |
| 22.09.2025 | 25,85 | 28,28 | 25,31 | 27,78 | 6,89% | 947.429,00 |
| 19.09.2025 | 26,68 | 27,11 | 25,68 | 25,99 | -3,17% | 1.512.052,00 |
| 18.09.2025 | 27,32 | 27,80 | 26,67 | 26,84 | 0,41% | 718.754,00 |
| 17.09.2025 | 28,93 | 29,21 | 26,46 | 26,73 | -8,62% | 1.314.410,00 |
| 16.09.2025 | 30,05 | 30,42 | 29,17 | 29,25 | -2,53% | 356.208,00 |
| 15.09.2025 | 29,64 | 30,62 | 29,45 | 30,01 | 2,25% | 575.274,00 |
| 12.09.2025 | 29,88 | 29,92 | 29,05 | 29,35 | -1,81% | 386.146,00 |
| 11.09.2025 | 29,64 | 30,22 | 29,54 | 29,89 | 0,81% | 565.166,00 |
| 10.09.2025 | 29,72 | 29,94 | 28,81 | 29,65 | -0,34% | 384.014,00 |
| 09.09.2025 | 29,58 | 30,02 | 29,45 | 29,75 | 0,30% | 408.225,00 |
| 08.09.2025 | 29,82 | 29,92 | 29,16 | 29,66 | -0,27% | 338.018,00 |
| 05.09.2025 | 30,49 | 31,30 | 29,65 | 29,74 | -2,11% | 279.302,00 |
| 04.09.2025 | 30,03 | 30,40 | 29,60 | 30,38 | 1,20% | 237.382,00 |
| 03.09.2025 | 29,00 | 30,02 | 28,97 | 30,02 | 2,56% | 430.000,00 |
| 02.09.2025 | 29,39 | 29,57 | 28,80 | 29,27 | -2,53% | 340.729,00 |
| 29.08.2025 | 30,30 | 30,63 | 29,67 | 30,03 | -1,25% | 305.292,00 |
| 28.08.2025 | 31,84 | 32,00 | 30,26 | 30,41 | -4,25% | 424.031,00 |
| 27.08.2025 | 29,76 | 31,95 | 29,76 | 31,76 | 6,11% | 633.988,00 |
| 26.08.2025 | 29,53 | 30,20 | 29,50 | 29,93 | 0,50% | 524.667,00 |
| 25.08.2025 | 30,78 | 30,90 | 29,50 | 29,78 | -3,53% | 519.152,00 |
| 22.08.2025 | 28,07 | 31,06 | 28,00 | 30,87 | 10,65% | 1.101.716,00 |
| 21.08.2025 | 27,46 | 28,16 | 27,45 | 27,90 | 0,40% | 639.198,00 |