17,600€
1,15%
Echtzeit-Aktienkurs L.B. Foster Company
Bid:
Ask:
Aktienkurse zur L.B. Foster Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 17,40 | 17,75 | 16,45 | 17,60 | 1,15% | - |
| 10.04.2025 | 18,30 | 18,50 | 16,80 | 17,40 | -5,43% | - |
| 09.04.2025 | 16,25 | 18,70 | 15,50 | 18,40 | 12,88% | - |
| 08.04.2025 | 16,80 | 17,35 | 16,05 | 16,30 | -3,55% | - |
| 07.04.2025 | 16,85 | 17,35 | 15,85 | 16,90 | -0,59% | - |
| 04.04.2025 | 16,80 | 17,15 | 15,80 | 17,00 | 0,89% | - |
| 03.04.2025 | 18,85 | 18,85 | 16,35 | 16,85 | -10,61% | - |
| 02.04.2025 | 18,55 | 19,15 | 18,00 | 18,85 | 1,62% | - |
| 01.04.2025 | 18,20 | 18,65 | 17,85 | 18,55 | 1,64% | - |
| 31.03.2025 | 18,45 | 18,65 | 17,85 | 18,25 | -1,62% | - |
| 28.03.2025 | 19,05 | 19,15 | 18,50 | 18,55 | -2,62% | - |
| 27.03.2025 | 19,40 | 19,50 | 18,75 | 19,05 | -1,55% | - |
| 26.03.2025 | 19,30 | 19,75 | 19,25 | 19,35 | 0,00% | - |
| 25.03.2025 | 19,45 | 20,00 | 19,25 | 19,35 | -1,02% | - |
| 24.03.2025 | 18,80 | 19,60 | 18,50 | 19,55 | 3,71% | - |
| 21.03.2025 | 19,05 | 19,50 | 18,65 | 18,85 | -0,53% | - |
| 20.03.2025 | 18,95 | 19,55 | 18,50 | 18,95 | 0,00% | - |
| 19.03.2025 | 18,75 | 19,15 | 18,50 | 18,95 | 1,07% | - |
| 18.03.2025 | 18,75 | 18,95 | 18,30 | 18,75 | 0,54% | - |
| 17.03.2025 | 18,60 | 18,95 | 18,10 | 18,65 | -0,53% | - |
| 14.03.2025 | 18,35 | 18,85 | 18,20 | 18,75 | 2,18% | - |
| 13.03.2025 | 18,70 | 18,80 | 18,00 | 18,35 | 0,55% | - |
| 12.03.2025 | 18,05 | 18,50 | 17,85 | 18,25 | 1,67% | - |
| 11.03.2025 | 18,15 | 18,55 | 17,75 | 17,95 | 0,00% | - |
| 10.03.2025 | 19,20 | 19,75 | 17,90 | 17,95 | -6,51% | - |
| 07.03.2025 | 20,50 | 20,50 | 18,75 | 19,20 | -3,76% | - |
| 06.03.2025 | 20,60 | 20,60 | 19,25 | 19,95 | -2,68% | - |
| 05.03.2025 | 22,90 | 22,90 | 20,00 | 20,50 | -5,09% | - |
| 04.03.2025 | 24,50 | 24,50 | 21,50 | 21,60 | -13,25% | - |
| 03.03.2025 | 26,50 | 26,50 | 24,80 | 24,90 | -6,04% | - |
| 28.02.2025 | 25,50 | 26,60 | 25,50 | 26,50 | 3,52% | - |
| 27.02.2025 | 25,80 | 26,40 | 25,50 | 25,60 | -0,39% | - |
| 26.02.2025 | 25,10 | 25,70 | 24,60 | 25,70 | 2,39% | - |
| 25.02.2025 | 25,10 | 25,50 | 24,30 | 25,10 | 0,40% | - |
| 24.02.2025 | 25,70 | 26,00 | 24,90 | 25,00 | -3,47% | - |
| 21.02.2025 | 26,40 | 27,00 | 25,80 | 25,90 | -1,89% | - |
| 20.02.2025 | 27,10 | 27,50 | 26,00 | 26,40 | -2,58% | - |
| 19.02.2025 | 27,00 | 27,40 | 26,40 | 27,10 | 0,37% | - |
| 18.02.2025 | 26,30 | 27,20 | 26,00 | 27,00 | 3,05% | - |
| 17.02.2025 | 26,60 | 26,60 | 26,00 | 26,20 | 0,00% | - |
| 14.02.2025 | 27,00 | 27,40 | 26,20 | 26,20 | -2,96% | - |
| 13.02.2025 | 27,00 | 27,30 | 26,40 | 27,00 | 0,00% | - |
| 12.02.2025 | 27,10 | 27,50 | 26,40 | 27,00 | -0,37% | - |
| 11.02.2025 | 27,70 | 27,70 | 26,50 | 27,10 | -1,81% | - |
| 10.02.2025 | 26,60 | 27,90 | 26,50 | 27,60 | 3,76% | - |
| 07.02.2025 | 27,30 | 27,50 | 26,50 | 26,60 | -2,21% | - |
| 06.02.2025 | 27,50 | 27,60 | 27,10 | 27,20 | -0,73% | - |
| 05.02.2025 | 26,80 | 27,50 | 26,50 | 27,40 | 2,62% | - |
| 04.02.2025 | 26,30 | 27,30 | 26,10 | 26,70 | 0,75% | - |
| 03.02.2025 | 26,80 | 27,50 | 25,60 | 26,50 | -1,12% | - |
| 31.01.2025 | 26,80 | 27,50 | 26,30 | 26,80 | 0,37% | - |
| 30.01.2025 | 27,40 | 30,70 | 26,30 | 26,70 | -1,84% | - |
| 29.01.2025 | 26,70 | 28,50 | 26,00 | 27,20 | 1,87% | - |
| 28.01.2025 | 25,70 | 26,90 | 25,50 | 26,70 | 3,09% | - |
| 27.01.2025 | 27,00 | 27,50 | 25,60 | 25,90 | -3,72% | - |
| 24.01.2025 | 26,80 | 27,10 | 26,00 | 26,90 | 0,37% | - |
| 23.01.2025 | 26,10 | 26,80 | 25,40 | 26,80 | 2,29% | - |
| 22.01.2025 | 26,50 | 26,90 | 25,50 | 26,20 | -1,50% | - |
| 21.01.2025 | 26,70 | 27,50 | 26,40 | 26,60 | 0,00% | - |
| 20.01.2025 | 26,90 | 26,90 | 26,40 | 26,60 | -0,75% | - |
| 17.01.2025 | 26,50 | 27,30 | 26,40 | 26,80 | 1,13% | - |
| 16.01.2025 | 26,60 | 26,90 | 25,00 | 26,50 | 0,38% | - |
| 15.01.2025 | 25,30 | 26,60 | 25,10 | 26,40 | 4,76% | - |
| 14.01.2025 | 24,70 | 25,50 | 24,30 | 25,20 | 1,61% | - |
| 13.01.2025 | 25,10 | 25,10 | 23,90 | 24,80 | -1,98% | - |
| 10.01.2025 | 25,40 | 25,50 | 25,30 | 25,30 | -0,78% | - |
| 09.01.2025 | 25,60 | 25,60 | 25,30 | 25,50 | 0,39% | - |
| 08.01.2025 | 25,60 | 26,40 | 25,20 | 25,40 | -0,78% | - |
| 07.01.2025 | 26,40 | 26,40 | 25,40 | 25,60 | -2,66% | - |
| 06.01.2025 | 26,60 | 27,50 | 26,10 | 26,30 | -0,75% | - |
| 03.01.2025 | 25,80 | 26,60 | 25,40 | 26,50 | 2,71% | - |
| 02.01.2025 | 25,40 | 27,20 | 25,40 | 25,80 | 1,57% | - |
| 30.12.2024 | 25,60 | 25,70 | 25,40 | 25,40 | 0,00% | - |
| 27.12.2024 | 25,40 | 26,70 | 25,20 | 25,40 | 0,79% | - |
| 23.12.2024 | 25,10 | 25,60 | 24,90 | 25,20 | 0,00% | - |
| 20.12.2024 | 25,90 | 26,00 | 25,20 | 25,20 | -2,33% | - |
| 18.12.2024 | 27,30 | 27,50 | 25,70 | 25,80 | -5,49% | - |
| 17.12.2024 | 27,60 | 28,40 | 26,90 | 27,30 | -1,09% | - |
| 16.12.2024 | 27,30 | 27,80 | 26,50 | 27,60 | 1,10% | - |
| 13.12.2024 | 26,90 | 27,30 | 26,60 | 27,30 | 0,00% | - |
| 12.12.2024 | 27,70 | 28,00 | 26,80 | 27,30 | -1,44% | - |
| 11.12.2024 | 27,10 | 28,40 | 26,00 | 27,70 | 2,21% | - |
| 10.12.2024 | 27,30 | 27,70 | 26,70 | 27,10 | -0,73% | - |
| 09.12.2024 | 27,40 | 27,90 | 27,00 | 27,30 | -0,36% | - |
| 06.12.2024 | 27,60 | 28,00 | 26,80 | 27,40 | -0,72% | - |
| 05.12.2024 | 27,80 | 28,00 | 27,20 | 27,60 | -0,72% | - |
| 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% | - |