Forward Air Corporation FWRD
NASDAQ · Vereinigte Staaten · Transport
$15,50+0,25 (+1,64 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $15,52 | +1,80 % | $15,25 | $15,61 | $14,98 | 424,85K |
| 2026-09-30 | $15,25 | +1,60 % | $15,24 | $15,73 | $14,91 | 421,30K |
| 2026-09-29 | $15,01 | -1,70 % | $15,33 | $15,73 | $14,81 | 578,20K |
| 2026-09-28 | $15,27 | +3,95 % | $14,52 | $15,29 | $14,29 | 923,40K |
| 2026-09-25 | $14,69 | -0,41 % | $14,81 | $15,40 | $14,65 | 434,10K |
| 2026-09-24 | $14,75 | -2,06 % | $15,03 | $15,27 | $14,23 | 467,20K |
| 2026-09-23 | $15,06 | -0,53 % | $15,14 | $15,16 | $14,54 | 451,70K |
| 2026-09-22 | $15,14 | +3,77 % | $15,00 | $15,42 | $14,70 | 394,80K |
| 2026-09-21 | $14,59 | -1,62 % | $15,00 | $15,07 | $14,10 | 567,00K |
| 2026-09-18 | $14,83 | -3,76 % | $15,25 | $15,53 | $14,74 | 1,09M |
| 2026-09-17 | $15,41 | -0,52 % | $15,88 | $16,02 | $15,35 | 482,40K |
| 2026-09-16 | $15,49 | -5,55 % | $16,34 | $16,38 | $15,10 | 508,80K |
| 2026-09-15 | $16,40 | -1,74 % | $16,68 | $16,76 | $16,31 | 305,90K |
| 2026-09-14 | $16,69 | +0,36 % | $16,21 | $16,71 | $15,96 | 435,20K |
| 2026-09-11 | $16,63 | +1,28 % | $16,67 | $16,82 | $16,31 | 468,60K |
| 2026-09-10 | $16,42 | +0,24 % | $16,30 | $16,66 | $16,16 | 314,00K |
| 2026-09-09 | $16,38 | -5,15 % | $17,07 | $17,22 | $16,35 | 415,50K |
| 2026-09-08 | $17,27 | -3,47 % | $17,79 | $17,83 | $17,20 | 367,80K |
| 2026-09-04 | $17,89 | +9,69 % | $16,21 | $18,36 | $16,21 | 799,70K |
| 2026-09-03 | $16,31 | +2,07 % | $16,14 | $16,62 | $15,98 | 1,15M |
| 2026-09-02 | $15,98 | -2,44 % | $16,46 | $16,76 | $15,87 | 440,40K |
| 2026-09-01 | $16,38 | -3,65 % | $16,95 | $17,13 | $16,27 | 447,00K |
| 2026-08-31 | $17,00 | +0,06 % | $17,03 | $17,51 | $16,64 | 1,33M |
| 2026-08-28 | $16,99 | -4,01 % | $17,70 | $17,80 | $16,98 | 341,70K |
| 2026-08-27 | $17,70 | +0,40 % | $17,60 | $17,81 | $17,33 | 554,50K |
| 2026-08-26 | $17,63 | +1,26 % | $17,41 | $17,70 | $17,32 | 425,50K |
| 2026-08-25 | $17,41 | -0,91 % | $17,79 | $17,85 | $17,15 | 270,80K |
| 2026-08-24 | $17,57 | -2,98 % | $18,17 | $18,21 | $17,46 | 229,70K |
| 2026-08-21 | $18,11 | +1,80 % | $17,99 | $18,52 | $17,91 | 394,40K |
| 2026-08-20 | $17,79 | -3,94 % | $18,42 | $18,51 | $17,73 | 354,00K |
| 2026-08-19 | $18,52 | -3,44 % | $19,47 | $19,66 | $18,25 | 453,40K |
| 2026-08-18 | $19,18 | -0,72 % | $19,46 | $19,46 | $18,87 | 275,80K |
| 2026-08-17 | $19,32 | +1,90 % | $19,20 | $19,74 | $19,13 | 423,00K |
| 2026-08-14 | $18,96 | -6,14 % | $20,11 | $20,11 | $18,67 | 505,40K |
| 2026-08-13 | $20,20 | +3,64 % | $19,89 | $20,57 | $19,84 | 509,10K |
| 2026-08-12 | $19,49 | +4,78 % | $18,84 | $19,80 | $18,80 | 631,50K |
| 2026-08-11 | $18,60 | -0,91 % | $18,79 | $19,50 | $18,46 | 422,10K |
| 2026-08-10 | $18,77 | -3,00 % | $19,04 | $19,41 | $18,66 | 521,60K |
| 2026-08-07 | $19,35 | +8,71 % | $18,13 | $19,99 | $18,01 | 1,20M |
| 2026-08-06 | $17,80 | +15,51 % | $17,69 | $18,73 | $16,33 | 1,47M |
| 2026-08-05 | $15,41 | +0,72 % | $15,15 | $15,53 | $14,83 | 700,70K |
| 2026-08-04 | $15,30 | +4,29 % | $14,89 | $15,35 | $14,64 | 652,30K |
| 2026-08-03 | $14,67 | +4,41 % | $14,42 | $14,75 | $14,14 | 481,80K |
| 2026-07-31 | $14,05 | -0,99 % | $14,45 | $14,45 | $13,84 | 503,50K |
| 2026-07-30 | $14,19 | -2,74 % | $14,61 | $14,61 | $13,72 | 683,90K |
| 2026-07-29 | $14,59 | -1,29 % | $14,57 | $14,87 | $14,21 | 689,80K |
| 2026-07-28 | $14,78 | +0,41 % | $14,50 | $15,11 | $14,43 | 621,10K |
| 2026-07-27 | $14,72 | -3,48 % | $15,41 | $15,61 | $14,67 | 723,10K |
| 2026-07-24 | $15,25 | -1,49 % | $15,32 | $15,81 | $14,76 | 559,50K |
| 2026-07-23 | $15,48 | -3,67 % | $16,04 | $16,04 | $15,24 | 1,12M |
| 2026-07-22 | $16,07 | -0,86 % | $16,25 | $16,77 | $15,55 | 852,70K |
| 2026-07-21 | $16,21 | +22,80 % | $15,15 | $16,23 | $14,67 | 2,64M |
| 2026-07-20 | $13,20 | -4,00 % | $13,73 | $13,90 | $12,81 | 466,40K |
| 2026-07-17 | $13,75 | +1,48 % | $13,41 | $13,80 | $13,29 | 522,10K |
| 2026-07-16 | $13,55 | +7,37 % | $12,30 | $14,05 | $12,30 | 687,70K |
| 2026-07-15 | $12,62 | -1,33 % | $12,91 | $13,06 | $12,50 | 414,10K |
| 2026-07-14 | $12,79 | -0,08 % | $12,99 | $13,19 | $12,35 | 506,70K |
| 2026-07-13 | $12,80 | -4,33 % | $13,18 | $13,72 | $12,60 | 454,00K |
| 2026-07-10 | $13,38 | +3,72 % | $13,08 | $13,49 | $12,63 | 421,20K |
| 2026-07-09 | $12,90 | +5,91 % | $12,30 | $13,16 | $12,30 | 830,70K |
| 2026-07-08 | $12,18 | -7,02 % | $12,90 | $13,30 | $11,75 | 1,07M |
| 2026-07-07 | $13,10 | +0,85 % | $12,95 | $13,19 | $12,60 | 413,10K |
| 2026-07-06 | $12,99 | -3,42 % | $13,42 | $13,54 | $12,70 | 506,30K |
| 2026-07-02 | $13,45 | -4,54 % | $14,38 | $14,68 | $13,12 | 761,20K |
| 2026-07-01 | $14,09 | +4,29 % | $13,48 | $14,22 | $13,23 | 907,30K |
| 2026-06-30 | $13,51 | -6,38 % | $14,34 | $14,52 | $12,58 | 1,21M |
| 2026-06-29 | $14,43 | -2,96 % | $14,81 | $14,81 | $14,20 | 647,50K |
| 2026-06-26 | $14,87 | +4,06 % | $14,34 | $15,00 | $14,13 | 2,10M |
| 2026-06-25 | $14,29 | +6,72 % | $13,51 | $14,53 | $13,50 | 587,40K |
| 2026-06-24 | $13,39 | +2,37 % | $13,28 | $13,69 | $13,19 | 629,60K |
| 2026-06-23 | $13,08 | -4,60 % | $13,47 | $13,77 | $13,05 | 1,12M |
| 2026-06-22 | $13,71 | +0,66 % | $13,61 | $13,73 | $13,07 | 1,21M |
| 2026-06-18 | $13,62 | +0,44 % | $13,92 | $14,18 | $13,44 | 5,50M |
| 2026-06-17 | $13,56 | -1,53 % | $13,75 | $13,98 | $13,05 | 1,95M |
| 2026-06-16 | $13,77 | +1,40 % | $13,53 | $14,07 | $13,08 | 1,31M |
| 2026-06-15 | $13,58 | +1,88 % | $13,35 | $14,02 | $13,26 | 1,16M |
| 2026-06-12 | $13,33 | +6,05 % | $13,16 | $14,47 | $12,99 | 2,51M |
| 2026-06-11 | $12,57 | +2,61 % | $12,25 | $12,98 | $12,00 | 1,09M |
| 2026-06-10 | $12,25 | +5,33 % | $11,50 | $12,29 | $10,60 | 1,89M |
| 2026-06-09 | $11,63 | +1,13 % | $11,55 | $11,87 | $10,88 | 1,30M |
| 2026-06-08 | $11,50 | +11,00 % | $10,33 | $11,55 | $10,30 | 1,35M |
| 2026-06-05 | $10,36 | +0,10 % | $10,33 | $10,76 | $10,18 | 679,30K |
| 2026-06-04 | $10,35 | +7,03 % | $9,82 | $10,38 | $9,67 | 704,90K |
| 2026-06-03 | $9,67 | -5,20 % | $10,34 | $10,34 | $9,47 | 1,22M |
| 2026-06-02 | $10,20 | -2,49 % | $10,41 | $10,43 | $9,92 | 886,30K |
| 2026-06-01 | $10,46 | -1,13 % | $10,48 | $10,66 | $10,34 | 801,90K |
| 2026-05-29 | $10,58 | +2,12 % | $10,29 | $10,74 | $10,29 | 874,00K |
| 2026-05-28 | $10,36 | -0,19 % | $10,40 | $10,60 | $10,20 | 837,00K |
| 2026-05-27 | $10,38 | +7,79 % | $9,77 | $10,45 | $9,64 | 1,77M |
| 2026-05-26 | $9,63 | +9,43 % | $8,95 | $9,89 | $8,91 | 1,39M |