21,090$
0,19%
Echtzeit-Aktienkurs Forward Air Corp
Bid:
Ask:
Aktienkurse zur Forward Air Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 21,40 | 21,80 | 20,95 | 21,10 | 0,38% | 502.841,00 |
| 01.05.2024 | 22,02 | 22,22 | 20,99 | 21,02 | -4,54% | 460.204,00 |
| 30.04.2024 | 22,22 | 22,27 | 21,60 | 22,02 | -2,22% | 426.645,00 |
| 29.04.2024 | 22,45 | 23,39 | 22,38 | 22,52 | 1,12% | 523.098,00 |
| 26.04.2024 | 22,91 | 23,03 | 21,70 | 22,27 | -3,34% | 940.193,00 |
| 25.04.2024 | 23,23 | 23,36 | 22,74 | 23,04 | -1,12% | 582.180,00 |
| 24.04.2024 | 23,72 | 24,00 | 23,04 | 23,30 | -2,92% | 979.979,00 |
| 23.04.2024 | 23,30 | 24,18 | 23,21 | 24,00 | 1,87% | 685.708,00 |
| 22.04.2024 | 23,51 | 24,19 | 23,18 | 23,56 | -0,93% | 692.244,00 |
| 19.04.2024 | 22,72 | 23,83 | 22,72 | 23,78 | 4,55% | 906.695,00 |
| 18.04.2024 | 22,71 | 22,86 | 22,08 | 22,75 | 0,42% | 790.962,00 |
| 17.04.2024 | 24,79 | 25,12 | 22,57 | 22,65 | -10,19% | 814.348,00 |
| 16.04.2024 | 24,40 | 25,59 | 24,11 | 25,22 | 2,81% | 738.056,00 |
| 15.04.2024 | 25,36 | 25,74 | 24,49 | 24,53 | -4,10% | 932.002,00 |
| 12.04.2024 | 27,37 | 27,39 | 25,38 | 25,58 | -7,45% | 769.614,00 |
| 11.04.2024 | 28,35 | 29,04 | 27,42 | 27,64 | -3,19% | 682.962,00 |
| 10.04.2024 | 29,16 | 29,37 | 28,26 | 28,55 | -4,90% | 754.488,00 |
| 09.04.2024 | 29,45 | 30,90 | 29,42 | 30,02 | 2,53% | 616.285,00 |
| 08.04.2024 | 28,53 | 29,59 | 28,52 | 29,28 | 3,90% | 512.361,00 |
| 05.04.2024 | 27,76 | 28,66 | 27,07 | 28,18 | 0,64% | 712.100,00 |
| 04.04.2024 | 28,05 | 29,30 | 27,50 | 28,00 | 1,97% | 750.316,00 |
| 03.04.2024 | 27,38 | 28,16 | 27,24 | 27,46 | 0,04% | 766.855,00 |
| 02.04.2024 | 28,85 | 28,89 | 27,31 | 27,45 | -5,08% | 692.600,00 |
| 01.04.2024 | 30,94 | 30,95 | 28,44 | 28,92 | -7,04% | 765.392,00 |
| 28.03.2024 | 30,00 | 31,60 | 29,87 | 31,11 | 3,70% | 990.098,00 |
| 27.03.2024 | 29,51 | 30,40 | 29,50 | 30,00 | 2,85% | 629.792,00 |
| 26.03.2024 | 29,47 | 29,88 | 28,50 | 29,17 | 0,73% | 715.748,00 |
| 25.03.2024 | 29,16 | 29,35 | 28,46 | 28,96 | -0,65% | 715.859,00 |
| 22.03.2024 | 28,90 | 29,71 | 28,55 | 29,15 | 1,39% | 897.743,00 |
| 21.03.2024 | 27,39 | 28,77 | 26,57 | 28,75 | 6,28% | 1.091.104,00 |
| 20.03.2024 | 26,62 | 27,45 | 26,44 | 27,05 | -0,29% | 697.406,00 |
| 19.03.2024 | 26,59 | 27,47 | 26,40 | 27,13 | 1,97% | 1.064.993,00 |
| 18.03.2024 | 27,73 | 27,74 | 26,35 | 26,61 | -5,02% | 1.182.903,00 |
| 15.03.2024 | 28,09 | 28,96 | 27,60 | 28,01 | -1,20% | 5.767.976,00 |
| 14.03.2024 | 29,30 | 29,31 | 28,22 | 28,35 | -3,90% | 1.251.659,00 |
| 13.03.2024 | 29,44 | 30,05 | 29,08 | 29,50 | -0,03% | 582.787,00 |
| 12.03.2024 | 29,94 | 30,20 | 29,17 | 29,51 | -1,89% | 762.201,00 |
| 11.03.2024 | 30,21 | 31,04 | 29,63 | 30,08 | -1,09% | 691.215,00 |
| 08.03.2024 | 31,64 | 31,71 | 30,20 | 30,41 | -2,84% | 624.579,00 |
| 07.03.2024 | 31,01 | 31,96 | 30,54 | 31,30 | 1,69% | 1.846.842,00 |
| 06.03.2024 | 30,47 | 30,94 | 30,12 | 30,78 | 1,65% | 650.621,00 |
| 05.03.2024 | 31,28 | 32,16 | 30,12 | 30,28 | -4,72% | 790.210,00 |
| 04.03.2024 | 32,73 | 32,79 | 29,53 | 31,78 | -0,81% | 2.043.953,00 |
| 01.03.2024 | 36,25 | 36,68 | 31,80 | 32,04 | -13,64% | 2.722.898,00 |
| 29.02.2024 | 37,01 | 40,77 | 36,30 | 37,10 | -5,24% | 1.174.547,00 |
| 28.02.2024 | 39,61 | 40,02 | 39,08 | 39,15 | -2,61% | 537.576,00 |
| 27.02.2024 | 40,01 | 40,75 | 39,77 | 40,20 | 1,34% | 418.697,00 |
| 26.02.2024 | 40,05 | 40,61 | 39,25 | 39,67 | -1,00% | 343.582,00 |
| 23.02.2024 | 38,85 | 40,34 | 38,57 | 40,07 | 3,11% | 853.494,00 |
| 22.02.2024 | 39,88 | 39,88 | 38,79 | 38,86 | -2,07% | 571.101,00 |
| 21.02.2024 | 40,92 | 41,02 | 39,36 | 39,68 | -2,98% | 584.974,00 |
| 20.02.2024 | 39,50 | 40,94 | 39,15 | 40,90 | 4,15% | 554.008,00 |
| 16.02.2024 | 41,00 | 41,09 | 39,16 | 39,27 | -4,29% | 797.886,00 |
| 15.02.2024 | 41,23 | 41,89 | 40,75 | 41,03 | -0,29% | 673.420,00 |
| 14.02.2024 | 40,84 | 41,34 | 40,44 | 41,15 | 1,86% | 616.410,00 |
| 13.02.2024 | 41,69 | 42,08 | 40,24 | 40,40 | -5,65% | 643.727,00 |
| 12.02.2024 | 41,47 | 43,15 | 41,46 | 42,82 | 3,36% | 621.934,00 |
| 09.02.2024 | 42,37 | 42,65 | 41,35 | 41,43 | -2,84% | 702.272,00 |
| 08.02.2024 | 44,00 | 44,10 | 42,04 | 42,64 | -3,73% | 426.223,00 |
| 07.02.2024 | 42,13 | 44,70 | 42,13 | 44,29 | 1,84% | 633.439,00 |
| 06.02.2024 | 42,14 | 43,90 | 42,14 | 43,49 | 2,98% | 371.779,00 |
| 05.02.2024 | 43,23 | 43,64 | 41,93 | 42,23 | -3,34% | 481.690,00 |
| 02.02.2024 | 43,15 | 43,72 | 42,04 | 43,69 | 0,00% | 673.795,00 |
| 01.02.2024 | 44,26 | 44,51 | 43,09 | 43,69 | -1,40% | 680.154,00 |
| 31.01.2024 | 45,45 | 45,94 | 44,26 | 44,31 | -2,21% | 674.264,00 |
| 30.01.2024 | 46,17 | 46,19 | 45,08 | 45,31 | -2,91% | 727.594,00 |
| 29.01.2024 | 46,20 | 46,72 | 45,81 | 46,67 | 0,26% | 509.580,00 |
| 26.01.2024 | 47,29 | 47,50 | 46,36 | 46,55 | -0,68% | 404.302,00 |
| 25.01.2024 | 49,37 | 49,55 | 46,19 | 46,87 | -3,94% | 687.319,00 |
| 24.01.2024 | 50,22 | 50,53 | 48,47 | 48,79 | -1,75% | 962.819,00 |
| 23.01.2024 | 53,54 | 54,00 | 49,48 | 49,66 | -6,30% | 1.498.044,00 |
| 22.01.2024 | 51,52 | 61,42 | 49,92 | 53,00 | 3,31% | 2.892.856,00 |
| 19.01.2024 | 52,78 | 52,87 | 50,81 | 51,30 | -2,23% | 467.937,00 |
| 18.01.2024 | 53,16 | 53,31 | 52,28 | 52,47 | -1,07% | 483.816,00 |
| 17.01.2024 | 52,96 | 53,88 | 51,80 | 53,04 | -1,08% | 710.773,00 |
| 16.01.2024 | 56,00 | 56,00 | 53,33 | 53,62 | -4,83% | 552.608,00 |
| 12.01.2024 | 57,42 | 57,42 | 55,41 | 56,34 | -0,25% | 427.964,00 |
| 11.01.2024 | 57,67 | 57,67 | 55,11 | 56,48 | -2,32% | 777.058,00 |
| 10.01.2024 | 61,58 | 61,78 | 56,41 | 57,82 | -8,70% | 810.017,00 |
| 09.01.2024 | 63,43 | 63,63 | 62,75 | 63,33 | -1,45% | 167.419,00 |
| 08.01.2024 | 62,32 | 64,33 | 61,78 | 64,26 | 2,90% | 233.296,00 |
| 05.01.2024 | 63,47 | 64,15 | 62,36 | 62,45 | -2,32% | 357.167,00 |
| 04.01.2024 | 61,52 | 64,02 | 61,41 | 63,93 | 3,28% | 629.528,00 |
| 03.01.2024 | 61,74 | 63,03 | 60,88 | 61,90 | -0,53% | 291.988,00 |
| 02.01.2024 | 62,51 | 63,09 | 61,82 | 62,23 | -1,02% | 187.358,00 |
| 29.12.2023 | 63,50 | 63,92 | 62,73 | 62,87 | -1,32% | 215.261,00 |
| 28.12.2023 | 63,80 | 64,47 | 63,58 | 63,71 | -0,34% | 149.267,00 |
| 27.12.2023 | 65,04 | 65,70 | 63,73 | 63,93 | -1,77% | 234.593,00 |
| 26.12.2023 | 65,98 | 66,07 | 65,01 | 65,08 | -0,81% | 125.987,00 |
| 22.12.2023 | 66,32 | 67,20 | 65,46 | 65,61 | 0,12% | 306.672,00 |
| 21.12.2023 | 64,61 | 65,86 | 64,27 | 65,53 | 2,99% | 432.762,00 |
| 20.12.2023 | 65,00 | 65,92 | 63,60 | 63,63 | -3,27% | 426.824,00 |
| 19.12.2023 | 64,44 | 66,71 | 64,44 | 65,78 | 2,54% | 382.582,00 |
| 18.12.2023 | 64,76 | 64,93 | 63,53 | 64,15 | 0,16% | 263.588,00 |
| 15.12.2023 | 66,12 | 66,76 | 63,99 | 64,05 | -2,00% | 1.504.941,00 |
| 14.12.2023 | 65,22 | 66,74 | 64,85 | 65,36 | 2,13% | 293.772,00 |
| 13.12.2023 | 63,43 | 64,37 | 61,50 | 64,00 | 0,46% | 384.798,00 |
| 12.12.2023 | 63,38 | 64,00 | 62,73 | 63,71 | 0,41% | 227.967,00 |
| 11.12.2023 | 63,42 | 64,00 | 63,15 | 63,45 | -0,13% | 163.218,00 |
| 08.12.2023 | 63,39 | 64,58 | 63,17 | 63,53 | -0,31% | 221.912,00 |