24,900€
3,32%
Echtzeit-Aktienkurs L.B. Foster Company
Bid:
Ask:
Aktienkurse zur L.B. Foster Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 24,60 | 24,70 | 23,90 | 24,40 | 1,24% | - |
| 15.12.2025 | 22,80 | 24,70 | 22,70 | 24,10 | 4,78% | - |
| 12.12.2025 | 23,00 | 23,30 | 22,60 | 23,00 | -0,43% | - |
| 11.12.2025 | 23,00 | 23,20 | 22,60 | 23,10 | 2,21% | - |
| 10.12.2025 | 22,90 | 22,90 | 22,60 | 22,60 | -2,59% | - |
| 09.12.2025 | 23,20 | 23,30 | 23,10 | 23,20 | -1,28% | - |
| 08.12.2025 | 23,50 | 23,80 | 23,10 | 23,50 | 2,62% | - |
| 05.12.2025 | 23,40 | 23,40 | 22,60 | 22,90 | 0,88% | - |
| 04.12.2025 | 22,60 | 22,70 | 22,60 | 22,70 | 1,79% | - |
| 03.12.2025 | 22,70 | 22,70 | 22,30 | 22,30 | -3,04% | - |
| 02.12.2025 | 23,20 | 23,20 | 23,00 | 23,00 | 0,00% | - |
| 01.12.2025 | 23,20 | 23,60 | 22,70 | 23,00 | -1,29% | - |
| 28.11.2025 | 22,80 | 23,40 | 22,80 | 23,30 | 1,75% | - |
| 26.11.2025 | 23,00 | 23,00 | 22,90 | 22,90 | 0,00% | - |
| 25.11.2025 | 23,20 | 23,40 | 22,80 | 22,90 | 1,33% | - |
| 24.11.2025 | 23,10 | 23,30 | 22,50 | 22,60 | -0,44% | - |
| 21.11.2025 | 22,90 | 22,90 | 22,70 | 22,70 | -2,16% | - |
| 19.11.2025 | 22,80 | 23,60 | 22,60 | 23,20 | 1,31% | - |
| 18.11.2025 | 23,10 | 23,10 | 22,90 | 22,90 | -0,43% | - |
| 17.11.2025 | 23,20 | 23,60 | 22,90 | 23,00 | 0,44% | - |
| 14.11.2025 | 23,00 | 23,10 | 22,90 | 22,90 | -0,87% | - |
| 13.11.2025 | 23,20 | 23,20 | 23,10 | 23,10 | -0,86% | - |
| 12.11.2025 | 23,30 | 23,30 | 23,30 | 23,30 | -0,85% | - |
| 11.11.2025 | 23,70 | 24,50 | 23,30 | 23,50 | -0,84% | - |
| 07.11.2025 | 23,70 | 23,80 | 23,10 | 23,70 | -2,47% | - |
| 06.11.2025 | 23,70 | 24,30 | 23,70 | 24,30 | 1,67% | - |
| 05.11.2025 | 23,00 | 24,00 | 22,80 | 23,90 | 2,58% | - |
| 04.11.2025 | 23,70 | 23,70 | 23,20 | 23,30 | -0,85% | - |
| 03.11.2025 | 23,50 | 24,00 | 21,00 | 23,50 | -0,42% | - |
| 31.10.2025 | 23,20 | 23,90 | 23,20 | 23,60 | 4,89% | - |
| 30.10.2025 | 23,00 | 23,00 | 22,40 | 22,50 | -1,75% | - |
| 29.10.2025 | 22,70 | 23,40 | 22,70 | 22,90 | 0,88% | - |
| 28.10.2025 | 22,80 | 22,80 | 22,70 | 22,70 | -3,81% | - |
| 27.10.2025 | 23,00 | 23,70 | 23,00 | 23,60 | 1,72% | - |
| 24.10.2025 | 23,10 | 23,20 | 23,00 | 23,20 | 0,43% | - |
| 23.10.2025 | 23,00 | 23,30 | 22,80 | 23,10 | 0,00% | - |
| 22.10.2025 | 23,00 | 23,20 | 22,70 | 23,10 | 0,00% | - |
| 21.10.2025 | 22,80 | 23,30 | 22,80 | 23,10 | 0,87% | - |
| 20.10.2025 | 22,40 | 23,20 | 21,30 | 22,90 | 1,78% | - |
| 17.10.2025 | 22,60 | 22,80 | 22,40 | 22,50 | -4,26% | - |
| 16.10.2025 | 23,40 | 23,50 | 23,40 | 23,50 | 2,62% | - |
| 15.10.2025 | 23,00 | 23,00 | 22,90 | 22,90 | 1,78% | - |
| 14.10.2025 | 22,60 | 22,60 | 22,50 | 22,50 | 1,81% | - |
| 13.10.2025 | 22,40 | 22,40 | 22,00 | 22,10 | -0,90% | - |
| 10.10.2025 | 22,90 | 23,10 | 22,30 | 22,30 | -3,04% | - |
| 09.10.2025 | 22,40 | 23,00 | 22,40 | 23,00 | 2,68% | - |
| 08.10.2025 | 22,80 | 22,80 | 22,40 | 22,40 | -1,32% | - |
| 07.10.2025 | 22,70 | 22,70 | 22,70 | 22,70 | 0,00% | - |
| 06.10.2025 | 22,60 | 22,70 | 22,60 | 22,70 | 0,89% | - |
| 03.10.2025 | 22,40 | 22,50 | 22,40 | 22,50 | -0,44% | - |
| 02.10.2025 | 22,70 | 23,90 | 22,40 | 22,60 | -2,16% | - |
| 01.10.2025 | 22,90 | 23,10 | 22,90 | 23,10 | 1,76% | - |
| 30.09.2025 | 22,70 | 22,70 | 22,60 | 22,70 | -1,30% | - |
| 29.09.2025 | 23,40 | 23,70 | 22,90 | 23,00 | -0,86% | - |
| 26.09.2025 | 23,00 | 23,20 | 22,70 | 23,20 | 1,31% | - |
| 25.09.2025 | 22,80 | 22,90 | 22,80 | 22,90 | 0,00% | - |
| 24.09.2025 | 23,00 | 23,00 | 22,90 | 22,90 | -2,97% | - |
| 23.09.2025 | 23,50 | 23,70 | 23,40 | 23,60 | 0,43% | - |
| 22.09.2025 | 23,60 | 23,70 | 23,20 | 23,50 | -0,84% | - |
| 19.09.2025 | 23,60 | 23,70 | 23,60 | 23,70 | -2,47% | - |
| 18.09.2025 | 24,00 | 24,30 | 23,40 | 24,30 | 4,29% | - |
| 17.09.2025 | 23,20 | 23,30 | 23,20 | 23,30 | -0,43% | - |
| 16.09.2025 | 23,40 | 23,70 | 23,40 | 23,40 | 0,00% | - |
| 15.09.2025 | 23,60 | 23,60 | 23,30 | 23,40 | 0,43% | - |
| 12.09.2025 | 23,50 | 23,60 | 23,30 | 23,30 | 1,75% | - |
| 11.09.2025 | 22,80 | 23,10 | 22,80 | 22,90 | 0,88% | - |
| 08.09.2025 | 22,70 | 22,70 | 22,70 | 22,70 | 0,00% | - |
| 05.09.2025 | 23,10 | 23,40 | 22,30 | 22,70 | -2,99% | - |
| 04.09.2025 | 22,50 | 23,40 | 22,50 | 23,40 | 3,54% | - |
| 03.09.2025 | 22,10 | 22,60 | 22,00 | 22,60 | 1,80% | - |
| 02.09.2025 | 22,20 | 22,50 | 21,80 | 22,20 | -0,45% | - |
| 29.08.2025 | 22,90 | 23,10 | 22,10 | 22,30 | -2,19% | - |
| 28.08.2025 | 22,70 | 23,00 | 22,50 | 22,80 | 0,88% | 240,00 |
| 27.08.2025 | 21,30 | 22,90 | 21,20 | 22,60 | 5,61% | 244,00 |
| 26.08.2025 | 20,90 | 21,40 | 20,45 | 21,40 | 3,38% | - |
| 25.08.2025 | 20,70 | 21,80 | 20,30 | 20,70 | -0,96% | - |
| 22.08.2025 | 19,25 | 21,00 | 19,05 | 20,90 | 8,57% | - |
| 21.08.2025 | 19,25 | 20,05 | 19,10 | 19,25 | -0,52% | - |
| 20.08.2025 | 19,80 | 19,80 | 19,30 | 19,35 | -2,03% | - |
| 19.08.2025 | 19,80 | 20,10 | 19,60 | 19,75 | -1,00% | - |
| 18.08.2025 | 19,10 | 20,15 | 19,10 | 19,95 | 3,10% | - |
| 15.08.2025 | 20,05 | 20,70 | 19,25 | 19,35 | -4,68% | - |
| 14.08.2025 | 20,70 | 20,80 | 20,20 | 20,30 | -1,93% | - |
| 13.08.2025 | 19,65 | 21,20 | 18,90 | 20,70 | 3,76% | - |
| 12.08.2025 | 19,55 | 20,30 | 19,10 | 19,95 | 2,84% | - |
| 11.08.2025 | 18,70 | 19,90 | 18,70 | 19,40 | 2,92% | - |
| 08.08.2025 | 19,30 | 19,60 | 18,70 | 18,85 | -3,08% | - |
| 07.08.2025 | 19,30 | 19,80 | 19,20 | 19,45 | 0,00% | - |
| 06.08.2025 | 19,40 | 19,70 | 19,25 | 19,45 | -0,51% | - |
| 05.08.2025 | 18,95 | 19,85 | 18,95 | 19,55 | 1,03% | - |
| 04.08.2025 | 18,95 | 19,85 | 18,95 | 19,35 | 0,78% | - |
| 01.08.2025 | 20,45 | 20,70 | 19,15 | 19,20 | -7,69% | - |
| 31.07.2025 | 20,60 | 21,20 | 20,25 | 20,80 | -0,48% | - |
| 30.07.2025 | 21,40 | 21,70 | 20,70 | 20,90 | -1,42% | - |
| 29.07.2025 | 21,10 | 21,80 | 20,90 | 21,20 | -0,47% | - |
| 28.07.2025 | 20,60 | 21,60 | 14,95 | 21,30 | 2,40% | - |
| 25.07.2025 | 20,30 | 21,00 | 20,10 | 20,80 | 1,46% | - |
| 24.07.2025 | 20,05 | 20,60 | 19,70 | 20,50 | 1,74% | - |
| 23.07.2025 | 19,25 | 20,35 | 19,05 | 20,15 | 4,40% | - |
| 22.07.2025 | 19,00 | 19,75 | 19,00 | 19,30 | 0,78% | - |