Echtzeit-Aktienkurs Forward Air Corp
Bid:
Ask:
Aktienkurse zur Forward Air Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 85,20 | 87,07 | 85,14 | 85,45 | -0,36% | - |
| 25.02.2021 | 85,10 | 86,48 | 0,00 | 85,76 | -0,90% | - |
| 24.02.2021 | 86,89 | 86,89 | 86,16 | 86,53 | 1,94% | - |
| 23.02.2021 | 85,32 | 85,56 | 0,00 | 84,88 | -2,13% | - |
| 22.02.2021 | 87,53 | 88,37 | 86,30 | 86,73 | 0,19% | - |
| 19.02.2021 | 85,52 | 86,99 | 84,90 | 86,56 | 1,88% | - |
| 18.02.2021 | 84,16 | 85,91 | 84,03 | 84,97 | -1,00% | - |
| 17.02.2021 | 86,02 | 86,46 | 0,00 | 85,82 | -1,74% | - |
| 16.02.2021 | 88,15 | 88,63 | 86,17 | 87,34 | 1,56% | - |
| 12.02.2021 | 85,00 | 86,99 | 82,58 | 86,00 | 0,46% | - |
| 11.02.2021 | 86,43 | 86,43 | 84,14 | 85,60 | 0,86% | - |
| 10.02.2021 | 84,19 | 85,32 | 83,70 | 84,87 | 1,42% | - |
| 09.02.2021 | 80,00 | 83,99 | 79,88 | 83,69 | 5,36% | - |
| 08.02.2021 | 77,63 | 79,78 | 76,57 | 79,43 | 3,35% | - |
| 05.02.2021 | 75,11 | 76,87 | 75,11 | 76,85 | 1,64% | - |
| 04.02.2021 | 73,43 | 75,93 | 73,17 | 75,61 | 3,13% | - |
| 03.02.2021 | 73,40 | 73,61 | 73,31 | 73,32 | -2,29% | - |
| 02.02.2021 | 75,02 | 76,77 | 74,70 | 75,03 | 3,36% | - |
| 01.02.2021 | 71,62 | 73,20 | 0,00 | 72,59 | 0,34% | - |
| 29.01.2021 | 73,32 | 73,83 | 71,38 | 72,35 | -2,02% | - |
| 28.01.2021 | 73,74 | 74,17 | 73,74 | 73,84 | -2,69% | - |
| 27.01.2021 | 76,34 | 76,44 | 74,97 | 75,89 | -3,59% | - |
| 26.01.2021 | 79,66 | 80,07 | 78,46 | 78,71 | -2,27% | - |
| 25.01.2021 | 80,75 | 81,05 | 79,06 | 80,54 | -0,07% | - |
| 22.01.2021 | 79,70 | 80,76 | 79,05 | 80,60 | 0,41% | - |
| 21.01.2021 | 80,39 | 80,40 | 80,26 | 80,27 | -1,32% | - |
| 20.01.2021 | 82,01 | 82,02 | 80,75 | 81,34 | 0,93% | - |
| 19.01.2021 | 80,37 | 82,16 | 79,96 | 80,59 | 1,00% | - |
| 15.01.2021 | 78,61 | 80,65 | 77,83 | 79,80 | -1,14% | - |
| 14.01.2021 | 80,20 | 81,10 | 78,69 | 80,72 | 2,09% | - |
| 13.01.2021 | 79,50 | 79,87 | 78,46 | 79,06 | -1,81% | - |
| 12.01.2021 | 80,52 | 80,52 | 80,52 | 80,52 | 1,28% | - |
| 11.01.2021 | 78,56 | 79,53 | 78,35 | 79,50 | 0,43% | - |
| 08.01.2021 | 78,70 | 79,66 | 78,17 | 79,16 | 0,20% | - |
| 07.01.2021 | 79,08 | 79,73 | 78,43 | 79,00 | -1,24% | - |
| 06.01.2021 | 80,00 | 80,00 | 80,00 | 80,00 | 4,14% | - |
| 05.01.2021 | 76,23 | 78,20 | 75,30 | 76,82 | 0,74% | - |
| 04.01.2021 | 77,01 | 77,07 | 75,20 | 76,25 | -1,17% | - |
| 31.12.2020 | 76,38 | 77,44 | 76,20 | 77,16 | 1,28% | - |
| 30.12.2020 | 76,58 | 76,78 | 75,80 | 76,18 | 0,32% | - |
| 29.12.2020 | 75,33 | 76,29 | 74,87 | 75,94 | -5,66% | - |
| 28.12.2020 | 76,83 | 80,50 | 76,81 | 80,50 | 6,38% | - |
| 24.12.2020 | 75,57 | 77,81 | 75,17 | 75,68 | -0,07% | - |
| 23.12.2020 | 75,53 | 76,21 | 75,11 | 75,73 | -0,47% | - |
| 22.12.2020 | 76,01 | 76,46 | 74,37 | 76,09 | -1,32% | - |
| 21.12.2020 | 76,52 | 77,38 | 75,81 | 77,11 | -1,09% | - |
| 18.12.2020 | 78,10 | 79,26 | 76,24 | 77,96 | 0,55% | - |
| 17.12.2020 | 75,93 | 78,86 | 75,74 | 77,53 | 3,04% | - |
| 16.12.2020 | 74,60 | 76,66 | 73,93 | 75,24 | 0,99% | - |
| 15.12.2020 | 73,18 | 74,57 | 72,21 | 74,51 | 1,48% | - |
| 14.12.2020 | 74,56 | 74,77 | 73,22 | 73,42 | -1,61% | - |
| 11.12.2020 | 73,89 | 74,74 | 73,74 | 74,63 | 1,77% | - |
| 10.12.2020 | 73,15 | 73,78 | 72,64 | 73,33 | -0,54% | - |
| 09.12.2020 | 74,23 | 74,36 | 73,00 | 73,73 | 0,70% | - |
| 08.12.2020 | 73,58 | 75,39 | 71,41 | 73,22 | -0,52% | - |
| 07.12.2020 | 73,52 | 73,99 | 72,92 | 73,60 | -0,47% | - |
| 04.12.2020 | 73,51 | 74,29 | 73,39 | 73,95 | 1,25% | - |
| 03.12.2020 | 73,38 | 74,04 | 72,92 | 73,03 | -0,20% | - |
| 02.12.2020 | 72,88 | 74,87 | 72,88 | 73,18 | -0,27% | - |
| 01.12.2020 | 74,72 | 74,76 | 73,16 | 73,38 | 0,40% | - |
| 30.11.2020 | 73,34 | 74,00 | 72,79 | 73,09 | -2,08% | - |
| 27.11.2020 | 74,09 | 74,64 | 72,07 | 74,64 | -0,74% | - |
| 25.11.2020 | 74,80 | 76,05 | 73,88 | 75,19 | -3,49% | - |
| 24.11.2020 | 76,82 | 78,46 | 76,51 | 77,91 | 3,74% | - |
| 23.11.2020 | 74,22 | 75,21 | 73,84 | 75,10 | 1,29% | - |
| 20.11.2020 | 73,93 | 75,13 | 72,62 | 74,15 | 0,65% | - |
| 19.11.2020 | 74,33 | 75,03 | 72,96 | 73,67 | -1,27% | - |
| 18.11.2020 | 74,71 | 75,44 | 74,12 | 74,62 | -0,88% | - |
| 17.11.2020 | 74,63 | 75,28 | 74,42 | 75,28 | 1,18% | - |
| 16.11.2020 | 74,13 | 74,81 | 73,32 | 74,40 | 3,03% | - |
| 13.11.2020 | 71,01 | 72,47 | 70,40 | 72,21 | 3,33% | - |
| 12.11.2020 | 70,19 | 71,18 | 68,98 | 69,88 | -3,53% | - |
| 11.11.2020 | 71,03 | 72,52 | 69,23 | 72,44 | -0,76% | - |
| 10.11.2020 | 72,74 | 73,21 | 0,00 | 73,00 | 2,74% | - |
| 09.11.2020 | 69,93 | 72,25 | 69,02 | 71,05 | 7,83% | - |
| 06.11.2020 | 66,38 | 66,46 | 65,02 | 65,89 | -0,26% | - |
| 05.11.2020 | 65,50 | 66,58 | 65,25 | 66,07 | 2,54% | - |
| 04.11.2020 | 64,72 | 66,50 | 63,81 | 64,43 | -3,48% | - |
| 03.11.2020 | 65,44 | 67,01 | 64,52 | 66,76 | 5,84% | - |
| 02.11.2020 | 63,05 | 63,41 | 0,00 | 63,07 | 0,74% | - |
| 30.10.2020 | 63,39 | 64,30 | 62,21 | 62,61 | 1,47% | - |
| 29.10.2020 | 60,23 | 62,14 | 59,39 | 61,70 | 3,26% | - |
| 28.10.2020 | 61,14 | 61,64 | 59,68 | 59,75 | -2,87% | - |
| 27.10.2020 | 61,51 | 61,52 | 61,51 | 61,51 | -0,56% | - |
| 26.10.2020 | 61,46 | 61,94 | 61,19 | 61,86 | -1,58% | - |
| 23.10.2020 | 62,84 | 62,97 | 62,15 | 62,85 | 2,58% | - |
| 22.10.2020 | 62,39 | 62,68 | 61,27 | 61,27 | 0,12% | - |
| 21.10.2020 | 61,80 | 62,72 | 60,94 | 61,20 | -0,57% | - |
| 20.10.2020 | 62,38 | 62,38 | 61,05 | 61,55 | -0,51% | - |
| 19.10.2020 | 62,45 | 62,99 | 61,50 | 61,86 | 1,20% | - |
| 16.10.2020 | 62,25 | 62,75 | 61,13 | 61,13 | -1,99% | - |
| 15.10.2020 | 62,12 | 62,67 | 61,52 | 62,37 | -2,17% | - |
| 14.10.2020 | 63,25 | 63,77 | 62,07 | 63,75 | 2,31% | - |
| 13.10.2020 | 62,66 | 63,10 | 62,03 | 62,31 | -0,75% | - |
| 12.10.2020 | 62,97 | 63,28 | 62,24 | 62,78 | 0,46% | - |
| 09.10.2020 | 63,04 | 63,04 | 61,82 | 62,49 | -0,27% | - |
| 08.10.2020 | 61,83 | 62,90 | 61,09 | 62,66 | 1,51% | - |
| 07.10.2020 | 60,65 | 62,15 | 60,26 | 61,73 | 2,83% | - |
| 06.10.2020 | 59,76 | 61,70 | 59,66 | 60,03 | 0,88% | - |
| 05.10.2020 | 59,96 | 59,96 | 59,50 | 59,50 | 0,46% | - |