Echtzeit-Aktienkurs Forward Air Corp
Bid:
Ask:
Aktienkurse zur Forward Air Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2026 | 10,40 | 10,60 | 10,20 | 10,36 | -0,19% | 837.300,00 |
| 27.05.2026 | 9,77 | 10,45 | 9,64 | 10,38 | 7,79% | 1.774.639,00 |
| 26.05.2026 | 8,95 | 9,89 | 8,91 | 9,63 | 9,43% | 1.388.582,00 |
| 22.05.2026 | 8,35 | 8,90 | 8,28 | 8,80 | 5,39% | 1.073.810,00 |
| 21.05.2026 | 8,31 | 8,62 | 8,08 | 8,35 | -0,95% | 972.124,00 |
| 20.05.2026 | 8,39 | 8,70 | 8,31 | 8,43 | 1,44% | 1.370.561,00 |
| 19.05.2026 | 8,48 | 8,48 | 7,86 | 8,31 | -2,24% | 2.692.615,00 |
| 18.05.2026 | 8,87 | 9,10 | 8,47 | 8,50 | -2,97% | 1.486.859,00 |
| 15.05.2026 | 9,38 | 9,55 | 8,55 | 8,76 | -6,81% | 1.473.543,00 |
| 14.05.2026 | 8,80 | 10,10 | 8,76 | 9,40 | 7,55% | 2.660.395,00 |
| 13.05.2026 | 9,23 | 9,42 | 8,65 | 8,74 | -4,84% | 1.890.880,00 |
| 12.05.2026 | 10,42 | 10,46 | 9,18 | 9,19 | -12,19% | 1.955.692,00 |
| 11.05.2026 | 10,05 | 10,60 | 9,52 | 10,46 | 5,98% | 3.657.916,00 |
| 08.05.2026 | 9,50 | 11,86 | 9,50 | 9,87 | -43,05% | 9.890.184,00 |
| 07.05.2026 | 18,40 | 18,45 | 17,16 | 17,33 | -5,61% | 2.113.715,00 |
| 06.05.2026 | 17,36 | 18,67 | 17,21 | 18,36 | 7,81% | 1.041.499,00 |
| 05.05.2026 | 16,18 | 17,13 | 16,00 | 17,03 | 4,99% | 1.243.247,00 |
| 04.05.2026 | 21,20 | 21,30 | 16,09 | 16,22 | -23,96% | 3.224.434,00 |
| 01.05.2026 | 21,39 | 21,97 | 21,20 | 21,33 | 1,28% | 372.588,00 |
| 30.04.2026 | 21,51 | 21,91 | 20,99 | 21,06 | -2,09% | 811.268,00 |
| 29.04.2026 | 22,39 | 22,49 | 21,20 | 21,51 | -4,02% | 590.818,00 |
| 28.04.2026 | 22,80 | 22,96 | 22,06 | 22,41 | -1,93% | 379.245,00 |
| 27.04.2026 | 23,60 | 23,90 | 22,83 | 22,85 | -2,52% | 546.417,00 |
| 24.04.2026 | 22,70 | 23,63 | 22,51 | 23,44 | 3,03% | 723.830,00 |
| 23.04.2026 | 22,88 | 23,30 | 22,47 | 22,75 | 0,00% | 480.535,00 |
| 22.04.2026 | 23,26 | 23,53 | 22,71 | 22,75 | -1,52% | 1.548.990,00 |
| 21.04.2026 | 23,20 | 23,55 | 22,79 | 23,10 | -0,04% | 456.788,00 |
| 20.04.2026 | 22,18 | 23,42 | 21,96 | 23,11 | 4,19% | 678.168,00 |
| 17.04.2026 | 21,40 | 22,50 | 21,19 | 22,18 | 6,28% | 876.406,00 |
| 16.04.2026 | 19,03 | 20,89 | 19,03 | 20,87 | 8,75% | 874.970,00 |
| 15.04.2026 | 18,85 | 19,34 | 18,70 | 19,19 | 0,79% | 377.809,00 |
| 14.04.2026 | 19,31 | 19,55 | 18,97 | 19,04 | -1,40% | 555.479,00 |
| 13.04.2026 | 19,08 | 19,40 | 18,82 | 19,31 | 0,89% | 324.467,00 |
| 10.04.2026 | 18,92 | 19,28 | 18,70 | 19,14 | 1,43% | 464.620,00 |
| 09.04.2026 | 18,35 | 18,98 | 18,12 | 18,87 | 2,55% | 522.008,00 |
| 08.04.2026 | 18,72 | 19,14 | 18,27 | 18,40 | 5,32% | 459.262,00 |
| 07.04.2026 | 17,24 | 17,61 | 16,95 | 17,47 | 0,46% | 377.392,00 |
| 06.04.2026 | 17,19 | 17,40 | 16,60 | 17,39 | -0,11% | 267.647,00 |
| 02.04.2026 | 16,74 | 17,44 | 16,62 | 17,41 | 1,04% | 309.928,00 |
| 01.04.2026 | 16,87 | 17,45 | 16,83 | 17,23 | 3,11% | 339.054,00 |
| 31.03.2026 | 16,19 | 16,82 | 15,95 | 16,71 | 6,16% | 486.483,00 |
| 30.03.2026 | 16,45 | 16,59 | 15,73 | 15,74 | -3,08% | 457.945,00 |
| 27.03.2026 | 16,73 | 16,87 | 15,99 | 16,24 | -4,81% | 441.139,00 |
| 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 |