14,200€
-0,35%
Echtzeit-Aktienkurs Forward Air Corp
Bid:
Ask:
Aktienkurse zur Forward Air Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 14,20 | 14,20 | 14,20 | 14,20 | -0,35% | - |
| 16.05.2024 | 13,25 | 14,35 | 12,95 | 14,25 | 7,55% | - |
| 15.05.2024 | 14,00 | 14,00 | 12,95 | 13,25 | -5,02% | - |
| 14.05.2024 | 15,00 | 15,65 | 13,65 | 13,95 | -6,69% | - |
| 13.05.2024 | 14,35 | 16,05 | 14,05 | 14,95 | 4,18% | - |
| 10.05.2024 | 15,55 | 15,60 | 13,45 | 14,35 | -6,82% | - |
| 09.05.2024 | 19,95 | 20,05 | 10,78 | 15,40 | -23,19% | 200,00 |
| 08.05.2024 | 19,45 | 20,20 | 19,10 | 20,05 | 3,08% | - |
| 07.05.2024 | 19,25 | 19,85 | 19,25 | 19,45 | 0,00% | - |
| 06.05.2024 | 20,35 | 20,50 | 19,15 | 19,45 | -4,19% | - |
| 03.05.2024 | 19,80 | 20,35 | 19,60 | 20,30 | 3,31% | - |
| 02.05.2024 | 20,65 | 20,65 | 19,55 | 19,65 | -4,84% | - |
| 30.04.2024 | 21,00 | 21,40 | 20,10 | 20,65 | -1,67% | - |
| 29.04.2024 | 21,40 | 21,90 | 20,90 | 21,00 | 1,20% | - |
| 26.04.2024 | 21,40 | 21,60 | 20,35 | 20,75 | -3,04% | - |
| 25.04.2024 | 21,60 | 22,00 | 21,20 | 21,40 | -1,83% | - |
| 24.04.2024 | 22,40 | 22,40 | 21,60 | 21,80 | -2,68% | - |
| 23.04.2024 | 22,50 | 22,70 | 21,70 | 22,40 | 1,36% | - |
| 22.04.2024 | 22,40 | 22,70 | 21,70 | 22,10 | 0,00% | - |
| 19.04.2024 | 21,30 | 22,30 | 21,10 | 22,10 | 3,27% | - |
| 18.04.2024 | 24,00 | 25,00 | 20,70 | 21,40 | -10,83% | - |
| 17.04.2024 | 23,80 | 24,00 | 23,80 | 24,00 | 0,84% | - |
| 16.04.2024 | 23,10 | 24,10 | 22,70 | 23,80 | 3,03% | - |
| 15.04.2024 | 23,90 | 24,40 | 23,10 | 23,10 | -3,35% | - |
| 12.04.2024 | 25,80 | 26,40 | 23,90 | 23,90 | -7,36% | - |
| 11.04.2024 | 26,60 | 27,10 | 25,50 | 25,80 | -3,37% | - |
| 10.04.2024 | 27,60 | 27,80 | 26,50 | 26,70 | -3,26% | - |
| 09.04.2024 | 26,90 | 28,50 | 26,80 | 27,60 | 2,60% | - |
| 08.04.2024 | 26,00 | 27,30 | 26,00 | 26,90 | 3,46% | - |
| 05.04.2024 | 26,40 | 26,50 | 25,10 | 26,00 | 0,78% | - |
| 04.04.2024 | 25,40 | 26,90 | 25,20 | 25,80 | 1,57% | - |
| 03.04.2024 | 25,30 | 25,90 | 25,20 | 25,40 | 0,40% | - |
| 02.04.2024 | 27,00 | 27,10 | 25,30 | 25,30 | -12,15% | - |
| 28.03.2024 | 28,10 | 29,30 | 27,70 | 28,80 | 3,60% | - |
| 27.03.2024 | 27,00 | 28,10 | 26,80 | 27,80 | 1,83% | - |
| 26.03.2024 | 27,20 | 27,50 | 26,30 | 27,30 | 0,37% | - |
| 25.03.2024 | 27,20 | 27,20 | 26,30 | 27,20 | 1,49% | - |
| 22.03.2024 | 26,50 | 27,50 | 25,80 | 26,80 | 1,13% | - |
| 21.03.2024 | 24,80 | 26,50 | 24,50 | 26,50 | 6,85% | - |
| 20.03.2024 | 25,00 | 25,20 | 24,50 | 24,80 | -0,40% | - |
| 19.03.2024 | 24,40 | 25,30 | 24,30 | 24,90 | 1,63% | - |
| 18.03.2024 | 25,70 | 25,80 | 24,10 | 24,50 | -3,54% | - |
| 15.03.2024 | 26,00 | 26,60 | 25,30 | 25,40 | -2,68% | - |
| 14.03.2024 | 27,20 | 27,20 | 25,90 | 26,10 | -2,97% | - |
| 13.03.2024 | 27,40 | 27,50 | 26,70 | 26,90 | -0,37% | - |
| 12.03.2024 | 27,60 | 28,00 | 26,70 | 27,00 | -2,17% | - |
| 11.03.2024 | 28,00 | 28,30 | 27,10 | 27,60 | -0,72% | - |
| 08.03.2024 | 28,60 | 28,90 | 27,70 | 27,80 | -2,80% | - |
| 07.03.2024 | 28,20 | 29,30 | 27,90 | 28,60 | 1,42% | - |
| 06.03.2024 | 28,20 | 28,30 | 27,70 | 28,20 | 1,44% | - |
| 05.03.2024 | 29,30 | 29,50 | 27,70 | 27,80 | -5,12% | - |
| 04.03.2024 | 29,80 | 30,10 | 27,30 | 29,30 | -2,01% | - |
| 01.03.2024 | 35,00 | 35,00 | 29,30 | 29,90 | -13,08% | - |
| 29.02.2024 | 36,20 | 37,50 | 29,50 | 34,40 | -8,27% | - |
| 28.02.2024 | 37,10 | 37,80 | 35,90 | 37,50 | 1,35% | - |
| 27.02.2024 | 37,50 | 37,50 | 36,60 | 37,00 | 0,00% | - |
| 26.02.2024 | 37,10 | 37,30 | 36,30 | 37,00 | 0,00% | - |
| 23.02.2024 | 36,00 | 37,30 | 35,70 | 37,00 | 2,78% | - |
| 22.02.2024 | 36,80 | 37,00 | 35,90 | 36,00 | -1,37% | - |
| 21.02.2024 | 37,90 | 38,50 | 36,50 | 36,50 | -3,44% | - |
| 20.02.2024 | 36,40 | 37,90 | 36,10 | 37,80 | 3,85% | - |
| 19.02.2024 | 36,40 | 36,40 | 36,40 | 36,40 | -0,55% | - |
| 16.02.2024 | 38,00 | 38,80 | 36,30 | 36,60 | -5,67% | - |
| 15.02.2024 | 38,60 | 38,90 | 37,90 | 38,80 | 1,04% | - |
| 14.02.2024 | 37,70 | 38,50 | 37,70 | 38,40 | 1,86% | - |
| 13.02.2024 | 39,70 | 40,00 | 37,50 | 37,70 | -4,31% | 84,00 |
| 12.02.2024 | 38,40 | 40,10 | 38,40 | 39,40 | 2,07% | - |
| 09.02.2024 | 39,60 | 39,80 | 38,30 | 38,60 | -2,28% | - |
| 08.02.2024 | 41,10 | 41,20 | 39,10 | 39,50 | -4,13% | - |
| 07.02.2024 | 40,40 | 41,50 | 39,30 | 41,20 | 1,98% | 84,00 |
| 06.02.2024 | 39,30 | 40,90 | 39,20 | 40,40 | 2,54% | - |
| 05.02.2024 | 40,60 | 40,60 | 39,10 | 39,40 | -2,48% | - |
| 02.02.2024 | 40,40 | 40,60 | 40,00 | 40,40 | -2,18% | - |
| 01.02.2024 | 41,00 | 41,30 | 41,00 | 41,30 | -2,36% | - |
| 31.01.2024 | 41,70 | 42,30 | 41,60 | 42,30 | -1,17% | - |
| 30.01.2024 | 43,00 | 43,20 | 42,80 | 42,80 | -0,47% | - |
| 29.01.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -1,83% | - |
| 26.01.2024 | 43,40 | 43,80 | 43,00 | 43,80 | -2,67% | - |
| 25.01.2024 | 44,80 | 45,00 | 43,60 | 45,00 | 0,67% | - |
| 24.01.2024 | 46,00 | 46,20 | 44,70 | 44,70 | -2,40% | - |
| 23.01.2024 | 48,80 | 50,20 | 45,80 | 45,80 | -5,76% | - |
| 22.01.2024 | 47,00 | 50,75 | 45,90 | 48,60 | 2,97% | - |
| 19.01.2024 | 48,20 | 48,85 | 46,70 | 47,20 | -51,59% | - |