Echtzeit-Aktienkurs Forward Air Corp
Bid:
Ask:
Aktienkurse zur Forward Air Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 634.045,00 |
| 26.08.2025 | 29,53 | 30,20 | 29,50 | 29,93 | 0,50% | 524.871,00 |
| 25.08.2025 | 30,78 | 30,90 | 29,50 | 29,78 | -3,53% | 519.163,00 |
| 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 |
| 20.08.2025 | 28,37 | 28,70 | 27,72 | 27,79 | -2,63% | 774.341,00 |
| 19.08.2025 | 28,28 | 29,68 | 28,28 | 28,54 | 0,85% | 456.470,00 |
| 18.08.2025 | 29,51 | 29,93 | 27,83 | 28,30 | -4,94% | 867.937,00 |
| 15.08.2025 | 30,72 | 30,72 | 29,69 | 29,77 | -2,36% | 434.726,00 |
| 14.08.2025 | 28,48 | 30,75 | 28,24 | 30,49 | 5,17% | 648.462,00 |
| 13.08.2025 | 28,68 | 29,73 | 26,63 | 28,99 | -0,45% | 1.045.598,00 |
| 12.08.2025 | 30,75 | 30,88 | 28,34 | 29,12 | 1,93% | 1.270.214,00 |
| 11.08.2025 | 30,03 | 30,46 | 28,53 | 28,57 | -5,55% | 757.195,00 |
| 08.08.2025 | 29,95 | 30,47 | 29,39 | 30,25 | 1,92% | 452.599,00 |
| 07.08.2025 | 30,89 | 31,06 | 28,75 | 29,68 | -0,70% | 556.751,00 |
| 06.08.2025 | 29,90 | 30,47 | 29,57 | 29,89 | -0,27% | 351.580,00 |
| 05.08.2025 | 29,42 | 30,20 | 29,06 | 29,97 | 1,73% | 354.316,00 |
| 04.08.2025 | 29,19 | 30,22 | 29,08 | 29,46 | 0,92% | 423.856,00 |
| 01.08.2025 | 29,32 | 29,70 | 28,00 | 29,19 | -3,95% | 787.609,00 |
| 31.07.2025 | 30,68 | 31,20 | 29,64 | 30,39 | -1,30% | 408.366,00 |
| 30.07.2025 | 31,17 | 31,39 | 30,01 | 30,79 | -0,77% | 434.893,00 |
| 29.07.2025 | 32,26 | 32,30 | 30,91 | 31,03 | -3,84% | 409.785,00 |
| 28.07.2025 | 32,24 | 32,47 | 31,18 | 32,27 | 0,50% | 311.888,00 |
| 25.07.2025 | 31,87 | 32,25 | 31,15 | 32,11 | 2,75% | 494.171,00 |
| 24.07.2025 | 30,61 | 31,67 | 30,35 | 31,25 | 2,63% | 872.745,00 |
| 23.07.2025 | 28,33 | 31,74 | 27,80 | 30,45 | 9,53% | 1.530.371,00 |
| 22.07.2025 | 27,18 | 27,86 | 26,62 | 27,80 | 2,73% | 517.445,00 |
| 21.07.2025 | 27,10 | 27,84 | 26,37 | 27,06 | 0,93% | 443.173,00 |
| 18.07.2025 | 27,78 | 27,91 | 26,38 | 26,81 | -1,79% | 357.645,00 |
| 17.07.2025 | 27,32 | 27,98 | 26,86 | 27,30 | 0,55% | 377.621,00 |
| 16.07.2025 | 27,60 | 27,88 | 26,59 | 27,15 | -0,44% | 398.629,00 |
| 15.07.2025 | 27,99 | 28,12 | 27,11 | 27,27 | -1,30% | 537.717,00 |
| 14.07.2025 | 27,15 | 27,70 | 26,55 | 27,63 | 0,95% | 531.252,00 |
| 11.07.2025 | 28,38 | 28,38 | 27,00 | 27,37 | -4,17% | 432.968,00 |
| 10.07.2025 | 27,82 | 28,81 | 27,50 | 28,56 | 3,29% | 619.667,00 |
| 09.07.2025 | 27,86 | 27,86 | 27,07 | 27,65 | 0,18% | 404.797,00 |
| 08.07.2025 | 26,97 | 28,04 | 26,36 | 27,60 | 2,95% | 482.308,00 |
| 07.07.2025 | 26,20 | 27,24 | 25,93 | 26,81 | 1,17% | 594.909,00 |
| 03.07.2025 | 26,19 | 26,71 | 25,98 | 26,50 | 0,68% | 308.686,00 |
| 02.07.2025 | 24,87 | 26,44 | 24,75 | 26,32 | 6,13% | 657.990,00 |
| 01.07.2025 | 24,32 | 25,85 | 24,20 | 24,80 | 1,06% | 529.881,00 |
| 30.06.2025 | 25,01 | 25,01 | 23,88 | 24,54 | -2,43% | 350.026,00 |
| 27.06.2025 | 24,30 | 25,37 | 24,08 | 25,15 | 3,67% | 1.075.495,00 |
| 26.06.2025 | 24,98 | 25,76 | 24,04 | 24,26 | 8,01% | 1.017.906,00 |
| 25.06.2025 | 22,21 | 22,70 | 21,40 | 22,46 | 0,40% | 538.887,00 |
| 24.06.2025 | 22,77 | 23,35 | 22,04 | 22,37 | 1,18% | 678.650,00 |
| 23.06.2025 | 21,90 | 22,74 | 21,45 | 22,11 | -0,32% | 1.065.222,00 |
| 20.06.2025 | 22,52 | 22,81 | 22,05 | 22,18 | 0,23% | 923.014,00 |
| 18.06.2025 | 22,78 | 23,09 | 21,94 | 22,13 | -3,28% | 652.936,00 |
| 17.06.2025 | 23,01 | 23,57 | 22,55 | 22,88 | -2,60% | 773.388,00 |
| 16.06.2025 | 21,86 | 23,71 | 21,58 | 23,49 | 16,23% | 726.762,00 |
| 13.06.2025 | 19,97 | 20,40 | 19,46 | 20,21 | -0,93% | 537.669,00 |
| 12.06.2025 | 19,05 | 21,31 | 19,05 | 20,40 | 4,72% | 642.587,00 |
| 11.06.2025 | 19,78 | 19,78 | 18,98 | 19,48 | -0,51% | 428.150,00 |
| 10.06.2025 | 19,75 | 20,07 | 19,22 | 19,58 | 0,26% | 322.439,00 |
| 09.06.2025 | 19,00 | 20,49 | 18,87 | 19,53 | 4,49% | 828.019,00 |
| 06.06.2025 | 18,86 | 19,25 | 18,58 | 18,69 | 0,48% | 411.805,00 |
| 05.06.2025 | 18,08 | 18,84 | 17,04 | 18,60 | 3,39% | 438.596,00 |
| 04.06.2025 | 18,02 | 18,09 | 17,21 | 17,99 | 0,00% | 287.783,00 |
| 03.06.2025 | 16,90 | 18,17 | 16,36 | 17,99 | 7,34% | 451.675,00 |
| 02.06.2025 | 16,78 | 16,80 | 16,22 | 16,76 | -0,12% | 373.185,00 |
| 30.05.2025 | 16,79 | 16,93 | 16,23 | 16,78 | -1,58% | 473.760,00 |
| 29.05.2025 | 16,79 | 17,17 | 16,40 | 17,05 | 2,96% | 323.504,00 |
| 28.05.2025 | 17,12 | 17,20 | 16,53 | 16,56 | -3,27% | 315.446,00 |
| 27.05.2025 | 17,15 | 17,56 | 16,68 | 17,12 | 1,97% | 405.230,00 |
| 23.05.2025 | 16,70 | 17,02 | 16,22 | 16,79 | -2,89% | 434.988,00 |
| 22.05.2025 | 16,31 | 17,42 | 16,21 | 17,29 | 4,72% | 470.926,00 |
| 21.05.2025 | 17,62 | 18,41 | 16,35 | 16,51 | -8,48% | 544.600,00 |
| 20.05.2025 | 18,33 | 18,51 | 17,75 | 18,04 | -2,33% | 354.589,00 |
| 19.05.2025 | 18,60 | 18,96 | 18,31 | 18,47 | -3,65% | 335.884,00 |
| 16.05.2025 | 18,90 | 19,38 | 18,48 | 19,17 | 1,59% | 434.387,00 |
| 15.05.2025 | 18,56 | 18,92 | 18,04 | 18,87 | 0,48% | 350.343,00 |
| 14.05.2025 | 18,90 | 19,00 | 17,97 | 18,78 | -0,63% | 463.001,00 |
| 13.05.2025 | 19,23 | 19,38 | 18,69 | 18,90 | -0,68% | 866.125,00 |
| 12.05.2025 | 17,92 | 19,32 | 17,25 | 19,03 | 16,61% | 1.125.581,00 |
| 09.05.2025 | 17,24 | 17,78 | 16,10 | 16,32 | -5,50% | 725.039,00 |
| 08.05.2025 | 17,91 | 19,10 | 17,24 | 17,27 | 0,23% | 1.302.314,00 |
| 07.05.2025 | 17,33 | 17,44 | 16,74 | 17,23 | 2,87% | 682.319,00 |
| 06.05.2025 | 17,14 | 17,36 | 16,22 | 16,75 | -3,96% | 518.955,00 |
| 05.05.2025 | 17,59 | 17,68 | 17,06 | 17,44 | -1,58% | 693.910,00 |
| 02.05.2025 | 16,85 | 17,98 | 16,55 | 17,72 | 5,54% | 1.197.017,00 |
| 01.05.2025 | 14,99 | 16,92 | 14,52 | 16,79 | 14,14% | 1.023.611,00 |
| 30.04.2025 | 13,79 | 14,75 | 13,61 | 14,71 | 3,37% | 433.032,00 |
| 29.04.2025 | 14,33 | 14,57 | 13,98 | 14,23 | -2,00% | 401.401,00 |
| 28.04.2025 | 14,41 | 15,10 | 14,07 | 14,52 | -0,68% | 598.952,00 |
| 25.04.2025 | 15,56 | 15,76 | 14,55 | 14,62 | -9,64% | 544.003,00 |
| 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 |