27,800€
-0,71%
Echtzeit-Aktienkurs L.B. Foster Company
Bid:
Ask:
Aktienkurse zur L.B. Foster Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 28,00 | 28,10 | 27,40 | 27,80 | -0,71% | - |
| 03.12.2024 | 27,70 | 28,00 | 27,10 | 28,00 | 1,08% | - |
| 02.12.2024 | 27,20 | 28,00 | 26,50 | 27,70 | 1,84% | - |
| 29.11.2024 | 26,90 | 27,50 | 26,50 | 27,20 | 1,12% | - |
| 28.11.2024 | 26,80 | 26,90 | 26,50 | 26,90 | 0,37% | - |
| 27.11.2024 | 27,00 | 27,20 | 26,10 | 26,80 | -0,74% | - |
| 26.11.2024 | 27,00 | 27,30 | 26,00 | 27,00 | 0,37% | - |
| 25.11.2024 | 26,70 | 27,50 | 26,30 | 26,90 | 0,75% | - |
| 22.11.2024 | 26,00 | 26,80 | 25,50 | 26,70 | 2,69% | - |
| 21.11.2024 | 25,00 | 26,10 | 24,70 | 26,00 | 4,00% | - |
| 20.11.2024 | 24,40 | 25,00 | 22,80 | 25,00 | 2,46% | - |
| 19.11.2024 | 24,40 | 24,60 | 23,90 | 24,40 | 0,00% | - |
| 18.11.2024 | 25,20 | 26,40 | 23,90 | 24,40 | -3,17% | - |
| 15.11.2024 | 22,60 | 25,20 | 22,00 | 25,20 | 11,50% | - |
| 14.11.2024 | 22,20 | 23,00 | 21,70 | 22,60 | 1,80% | - |
| 13.11.2024 | 22,00 | 22,70 | 21,90 | 22,20 | 0,91% | - |
| 12.11.2024 | 22,60 | 23,20 | 21,90 | 22,00 | -3,08% | - |
| 11.11.2024 | 20,15 | 22,90 | 20,00 | 22,70 | 12,66% | - |
| 08.11.2024 | 18,95 | 20,70 | 18,95 | 20,15 | 6,33% | - |
| 07.11.2024 | 19,85 | 20,75 | 18,70 | 18,95 | -4,05% | - |
| 06.11.2024 | 18,30 | 20,10 | 18,00 | 19,75 | 10,03% | - |
| 05.11.2024 | 17,60 | 18,20 | 17,50 | 17,95 | 1,99% | - |
| 04.11.2024 | 17,50 | 17,80 | 17,00 | 17,60 | 0,57% | - |
| 01.11.2024 | 17,35 | 18,00 | 17,00 | 17,50 | 0,86% | - |
| 31.10.2024 | 18,10 | 18,15 | 17,35 | 17,35 | -4,14% | - |
| 30.10.2024 | 18,10 | 18,45 | 18,00 | 18,10 | 0,00% | - |
| 29.10.2024 | 18,30 | 18,50 | 17,95 | 18,10 | -1,09% | - |
| 28.10.2024 | 18,30 | 18,55 | 18,00 | 18,30 | 0,00% | - |
| 25.10.2024 | 18,10 | 18,50 | 18,00 | 18,30 | 1,10% | - |
| 24.10.2024 | 18,00 | 18,20 | 17,50 | 18,10 | 0,56% | - |
| 23.10.2024 | 18,20 | 18,50 | 17,80 | 18,00 | -1,10% | - |
| 22.10.2024 | 18,25 | 18,50 | 18,00 | 18,20 | -0,27% | - |
| 21.10.2024 | 18,40 | 18,60 | 18,00 | 18,25 | -0,82% | - |
| 18.10.2024 | 18,70 | 19,00 | 18,35 | 18,40 | -1,60% | - |
| 17.10.2024 | 18,30 | 19,00 | 18,30 | 18,70 | 0,00% | - |
| 16.10.2024 | 18,00 | 18,80 | 18,00 | 18,70 | 2,19% | - |
| 15.10.2024 | 18,45 | 18,70 | 18,00 | 18,30 | -0,81% | - |
| 14.10.2024 | 18,15 | 18,65 | 18,00 | 18,45 | 1,65% | - |
| 11.10.2024 | 17,40 | 18,25 | 17,00 | 18,15 | 4,31% | - |
| 10.10.2024 | 18,00 | 18,10 | 17,25 | 17,40 | -3,33% | - |
| 09.10.2024 | 18,10 | 18,15 | 17,80 | 18,00 | -0,55% | - |
| 08.10.2024 | 18,10 | 18,50 | 17,20 | 18,10 | 0,00% | - |
| 07.10.2024 | 18,00 | 18,50 | 17,90 | 18,10 | 0,56% | - |
| 04.10.2024 | 17,45 | 18,05 | 17,00 | 18,00 | 3,15% | - |
| 03.10.2024 | 17,80 | 18,00 | 17,40 | 17,45 | -1,97% | - |
| 02.10.2024 | 18,10 | 18,25 | 17,75 | 17,80 | -1,66% | - |
| 01.10.2024 | 18,35 | 18,55 | 17,95 | 18,10 | -1,36% | - |
| 30.09.2024 | 18,05 | 18,50 | 18,00 | 18,35 | 1,66% | - |
| 27.09.2024 | 17,40 | 18,10 | 17,00 | 18,05 | 3,74% | - |
| 26.09.2024 | 17,50 | 17,90 | 17,00 | 17,40 | -0,57% | - |
| 25.09.2024 | 17,40 | 17,65 | 16,50 | 17,50 | 0,57% | - |
| 24.09.2024 | 18,00 | 18,05 | 17,35 | 17,40 | -3,33% | - |
| 23.09.2024 | 17,90 | 18,25 | 17,85 | 18,00 | 0,56% | - |
| 20.09.2024 | 18,20 | 18,50 | 17,70 | 17,90 | -1,65% | - |
| 19.09.2024 | 18,05 | 18,55 | 18,00 | 18,20 | 0,83% | - |
| 18.09.2024 | 18,20 | 18,65 | 17,80 | 18,05 | -0,82% | - |
| 17.09.2024 | 18,35 | 19,00 | 18,00 | 18,20 | -0,82% | - |
| 16.09.2024 | 17,90 | 18,40 | 17,50 | 18,35 | 2,23% | - |
| 13.09.2024 | 17,65 | 18,50 | 17,60 | 17,95 | 1,70% | - |
| 12.09.2024 | 17,30 | 17,65 | 17,00 | 17,65 | 2,02% | - |
| 11.09.2024 | 17,55 | 18,00 | 16,80 | 17,30 | -1,42% | - |
| 10.09.2024 | 17,00 | 17,65 | 16,75 | 17,55 | 3,24% | - |
| 09.09.2024 | 16,70 | 17,20 | 16,70 | 17,00 | 1,80% | - |
| 06.09.2024 | 17,05 | 17,15 | 16,70 | 16,70 | -2,05% | - |
| 05.09.2024 | 17,25 | 17,50 | 16,95 | 17,05 | -1,16% | - |
| 04.09.2024 | 17,95 | 18,15 | 17,25 | 17,25 | -3,90% | - |
| 03.09.2024 | 18,10 | 18,20 | 17,10 | 17,95 | -0,83% | - |
| 02.09.2024 | 18,20 | 18,20 | 18,10 | 18,10 | -0,55% | - |
| 30.08.2024 | 17,55 | 18,25 | 17,45 | 18,20 | 3,70% | - |
| 29.08.2024 | 17,20 | 17,70 | 17,10 | 17,55 | 2,03% | - |
| 28.08.2024 | 17,20 | 17,45 | 16,95 | 17,20 | 0,00% | - |
| 27.08.2024 | 17,00 | 17,45 | 16,20 | 17,20 | 0,58% | - |
| 26.08.2024 | 16,85 | 17,60 | 16,80 | 17,10 | 1,18% | - |
| 23.08.2024 | 16,10 | 17,10 | 15,65 | 16,90 | 4,32% | - |
| 22.08.2024 | 16,40 | 17,00 | 16,10 | 16,20 | -0,92% | - |
| 21.08.2024 | 16,30 | 16,55 | 16,10 | 16,35 | -0,30% | - |
| 20.08.2024 | 17,20 | 17,20 | 16,00 | 16,40 | -3,24% | - |
| 19.08.2024 | 17,20 | 17,40 | 16,90 | 16,95 | -0,88% | - |
| 16.08.2024 | 17,20 | 17,50 | 16,45 | 17,10 | 0,59% | - |
| 15.08.2024 | 16,30 | 17,30 | 16,25 | 17,00 | 4,29% | - |
| 14.08.2024 | 17,30 | 17,30 | 15,75 | 16,30 | -5,51% | - |
| 13.08.2024 | 16,80 | 17,65 | 16,70 | 17,25 | 2,99% | - |
| 12.08.2024 | 16,70 | 16,85 | 15,65 | 16,75 | 0,60% | - |
| 09.08.2024 | 16,55 | 16,85 | 16,00 | 16,65 | 1,83% | - |
| 08.08.2024 | 15,90 | 16,50 | 15,90 | 16,35 | 10,10% | - |
| 07.08.2024 | 15,10 | 15,95 | 14,65 | 14,85 | -1,66% | - |
| 06.08.2024 | 18,45 | 18,90 | 14,15 | 15,10 | -19,68% | - |
| 05.08.2024 | 20,15 | 20,20 | 18,50 | 18,80 | -6,47% | - |
| 02.08.2024 | 21,30 | 21,30 | 19,95 | 20,10 | -5,63% | - |
| 01.08.2024 | 22,10 | 22,50 | 21,10 | 21,30 | -3,62% | - |
| 31.07.2024 | 21,80 | 22,60 | 21,60 | 22,10 | 0,91% | - |
| 30.07.2024 | 20,80 | 21,90 | 20,80 | 21,90 | 2,82% | - |
| 29.07.2024 | 21,50 | 21,70 | 21,10 | 21,30 | -0,93% | - |
| 26.07.2024 | 21,40 | 22,00 | 21,30 | 21,50 | 0,00% | - |
| 25.07.2024 | 21,00 | 21,90 | 20,90 | 21,50 | 1,90% | - |
| 24.07.2024 | 21,30 | 21,70 | 20,90 | 21,10 | -0,94% | - |
| 23.07.2024 | 21,20 | 22,30 | 21,10 | 21,30 | 0,00% | - |
| 22.07.2024 | 20,60 | 21,30 | 20,50 | 21,30 | 2,90% | 87,00 |
| 19.07.2024 | 21,00 | 21,50 | 20,70 | 20,70 | -0,96% | - |
| 18.07.2024 | 21,60 | 22,10 | 20,75 | 20,90 | -2,79% | - |