32,200€
1,90%
Echtzeit-Aktienkurs Forestar Group
Bid:
Ask:
Aktienkurse zur Forestar Group Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
17.05.2024 | 31,60 | 32,50 | 31,60 | 32,20 | 1,90% | - |
16.05.2024 | 32,00 | 32,30 | 31,50 | 31,60 | -1,86% | - |
15.05.2024 | 31,10 | 32,30 | 31,10 | 32,20 | 3,21% | - |
14.05.2024 | 31,20 | 31,50 | 30,90 | 31,20 | -0,64% | - |
13.05.2024 | 31,70 | 31,90 | 31,30 | 31,40 | -0,63% | - |
10.05.2024 | 32,20 | 32,50 | 31,50 | 31,60 | -1,86% | - |
09.05.2024 | 31,50 | 32,50 | 31,30 | 32,20 | 1,90% | - |
08.05.2024 | 31,70 | 31,90 | 30,90 | 31,60 | -0,94% | - |
07.05.2024 | 32,10 | 32,20 | 31,70 | 31,90 | -0,62% | - |
06.05.2024 | 31,20 | 32,30 | 31,20 | 32,10 | 2,88% | - |
03.05.2024 | 30,10 | 31,90 | 30,10 | 31,20 | 3,31% | - |
02.05.2024 | 28,90 | 30,30 | 28,90 | 30,20 | 3,78% | - |
30.04.2024 | 29,50 | 29,50 | 28,90 | 29,10 | -0,68% | - |
29.04.2024 | 29,30 | 29,50 | 29,20 | 29,30 | 0,00% | - |
26.04.2024 | 29,40 | 29,60 | 29,10 | 29,30 | 0,34% | - |
25.04.2024 | 29,10 | 29,50 | 28,40 | 29,20 | 0,34% | - |
24.04.2024 | 29,40 | 30,20 | 28,70 | 29,10 | -1,02% | - |
23.04.2024 | 29,30 | 30,00 | 29,10 | 29,40 | 1,03% | - |
22.04.2024 | 29,70 | 30,50 | 28,60 | 29,10 | -1,69% | 53,00 |
19.04.2024 | 29,50 | 30,30 | 29,20 | 29,60 | 1,02% | - |
18.04.2024 | 32,00 | 32,10 | 29,00 | 29,30 | -8,72% | - |
17.04.2024 | 34,10 | 34,70 | 31,90 | 32,10 | -5,87% | - |
16.04.2024 | 34,80 | 34,80 | 33,50 | 34,10 | -2,01% | 6,00 |
15.04.2024 | 34,60 | 35,70 | 34,50 | 34,80 | -1,69% | - |
12.04.2024 | 35,40 | 35,70 | 34,90 | 35,40 | 0,00% | - |
11.04.2024 | 35,50 | 35,70 | 34,40 | 35,40 | 1,72% | 35,00 |
10.04.2024 | 37,70 | 37,70 | 34,70 | 34,80 | -7,20% | - |
09.04.2024 | 36,50 | 38,10 | 36,30 | 37,50 | 2,74% | - |
08.04.2024 | 36,20 | 37,50 | 36,00 | 36,50 | 0,55% | - |
05.04.2024 | 35,50 | 36,50 | 35,50 | 36,30 | 1,97% | 2,00 |
04.04.2024 | 36,60 | 37,10 | 35,30 | 35,60 | -2,73% | - |
03.04.2024 | 35,90 | 36,70 | 35,40 | 36,60 | 1,95% | - |
02.04.2024 | 37,10 | 37,10 | 35,30 | 35,90 | -3,49% | 13,00 |
28.03.2024 | 36,50 | 37,90 | 36,50 | 37,20 | 1,92% | 200,00 |
27.03.2024 | 34,60 | 37,30 | 34,30 | 36,50 | 6,73% | 2,00 |
26.03.2024 | 34,00 | 34,50 | 34,00 | 34,20 | 0,59% | 19,00 |
25.03.2024 | 34,00 | 34,90 | 33,90 | 34,00 | 0,29% | 50,00 |
22.03.2024 | 34,40 | 35,90 | 33,90 | 33,90 | -2,02% | - |
21.03.2024 | 34,00 | 34,70 | 34,00 | 34,60 | 1,76% | 600,00 |
20.03.2024 | 33,80 | 34,10 | 33,10 | 34,00 | 2,41% | 7,00 |
19.03.2024 | 33,00 | 33,20 | 32,50 | 33,20 | 0,91% | - |
18.03.2024 | 33,00 | 33,40 | 32,70 | 32,90 | -0,30% | 35,00 |
15.03.2024 | 33,40 | 33,60 | 32,80 | 33,00 | -0,90% | - |
14.03.2024 | 34,20 | 34,20 | 32,90 | 33,30 | -1,77% | 139,00 |
13.03.2024 | 33,80 | 34,30 | 33,50 | 33,90 | 0,89% | - |
12.03.2024 | 33,60 | 33,90 | 33,30 | 33,60 | 0,00% | 2,00 |
11.03.2024 | 34,20 | 34,40 | 33,30 | 33,60 | -1,75% | - |
08.03.2024 | 34,00 | 34,90 | 33,70 | 34,20 | 0,59% | - |
07.03.2024 | 32,00 | 34,50 | 32,00 | 34,00 | 6,25% | - |
06.03.2024 | 31,60 | 32,10 | 31,50 | 32,00 | 1,59% | - |
05.03.2024 | 31,60 | 32,20 | 31,30 | 31,50 | 0,00% | - |
04.03.2024 | 31,80 | 32,30 | 31,50 | 31,50 | -0,32% | - |
01.03.2024 | 31,20 | 32,10 | 30,70 | 31,60 | 1,28% | - |
29.02.2024 | 30,40 | 31,30 | 30,10 | 31,20 | 2,97% | - |
28.02.2024 | 30,40 | 30,60 | 30,00 | 30,30 | -0,98% | - |
27.02.2024 | 31,00 | 31,50 | 30,30 | 30,60 | -0,97% | - |
26.02.2024 | 30,40 | 31,10 | 30,30 | 30,90 | 1,98% | - |
23.02.2024 | 29,90 | 30,50 | 29,90 | 30,30 | 1,34% | - |
22.02.2024 | 30,20 | 30,90 | 29,70 | 29,90 | -1,32% | - |
21.02.2024 | 29,60 | 30,30 | 29,50 | 30,30 | 2,71% | 50,00 |
20.02.2024 | 29,50 | 29,50 | 28,70 | 29,50 | 0,00% | - |
19.02.2024 | 29,40 | 29,50 | 29,40 | 29,50 | 0,00% | - |
16.02.2024 | 30,30 | 30,40 | 29,30 | 29,50 | -2,96% | - |
15.02.2024 | 30,40 | 30,80 | 30,00 | 30,40 | 0,33% | - |
14.02.2024 | 29,70 | 30,40 | 29,50 | 30,30 | 2,02% | - |
13.02.2024 | 30,60 | 30,70 | 29,10 | 29,70 | -3,26% | - |
12.02.2024 | 30,00 | 30,90 | 29,90 | 30,70 | 1,99% | - |
09.02.2024 | 29,40 | 30,10 | 29,30 | 30,10 | 2,38% | - |
08.02.2024 | 29,10 | 29,50 | 29,10 | 29,40 | 0,00% | - |
07.02.2024 | 28,70 | 29,50 | 28,70 | 29,40 | 2,44% | - |
06.02.2024 | 28,30 | 29,10 | 28,30 | 28,70 | 1,41% | - |
05.02.2024 | 29,00 | 29,10 | 28,30 | 28,30 | -2,41% | - |
02.02.2024 | 29,20 | 29,50 | 28,90 | 29,00 | -1,02% | - |
01.02.2024 | 28,90 | 29,40 | 28,90 | 29,30 | 1,38% | - |
31.01.2024 | 29,40 | 29,90 | 28,90 | 28,90 | -1,03% | - |
30.01.2024 | 29,50 | 29,50 | 28,90 | 29,20 | -1,02% | - |
29.01.2024 | 29,70 | 30,30 | 29,40 | 29,50 | -1,99% | - |
26.01.2024 | 29,80 | 30,10 | 29,30 | 30,10 | 1,01% | - |
25.01.2024 | 29,50 | 30,30 | 29,10 | 29,80 | 1,71% | - |
24.01.2024 | 29,80 | 30,80 | 28,50 | 29,30 | -2,33% | - |
23.01.2024 | 31,80 | 35,50 | 29,70 | 30,00 | -6,25% | 395,00 |
22.01.2024 | 31,20 | 32,30 | 31,10 | 32,00 | 2,56% | - |
19.01.2024 | 31,00 | 31,30 | 30,50 | 31,20 | 0,97% | - |
18.01.2024 | 30,60 | 31,00 | 30,50 | 30,90 | 0,98% | - |
17.01.2024 | 31,00 | 31,00 | 30,30 | 30,60 | -1,29% | - |
16.01.2024 | 30,90 | 31,30 | 30,70 | 31,00 | 0,32% | - |
15.01.2024 | 31,00 | 31,10 | 30,90 | 30,90 | -0,32% | 450,00 |
12.01.2024 | 31,00 | 31,50 | 30,70 | 31,00 | 0,00% | - |
11.01.2024 | 31,20 | 31,50 | 30,70 | 31,00 | -0,64% | - |
10.01.2024 | 31,00 | 31,30 | 30,70 | 31,20 | 1,30% | - |
09.01.2024 | 31,30 | 31,40 | 30,70 | 30,80 | -1,28% | - |
08.01.2024 | 31,00 | 31,90 | 30,90 | 31,20 | 0,65% | 450,00 |
05.01.2024 | 30,80 | 31,30 | 30,60 | 31,00 | 0,65% | - |
04.01.2024 | 29,20 | 30,90 | 28,80 | 30,80 | 5,48% | - |
03.01.2024 | 29,60 | 29,70 | 28,80 | 29,20 | -1,35% | 2,00 |
02.01.2024 | 30,60 | 30,60 | 29,30 | 29,60 | -3,27% | 475,00 |
29.12.2023 | 30,60 | 30,60 | 30,50 | 30,60 | 0,33% | - |
28.12.2023 | 30,80 | 31,00 | 30,30 | 30,50 | -1,29% | - |
27.12.2023 | 31,40 | 31,40 | 30,50 | 30,90 | 0,32% | 3,00 |
22.12.2023 | 31,00 | 31,30 | 30,40 | 30,80 | -0,65% | 7,00 |