16,900€
1,50%
Echtzeit-Aktienkurs L.B. Foster Company
Bid:
Ask:
Aktienkurse zur L.B. Foster Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 16,55 | 17,20 | 16,55 | 16,95 | 1,80% | - |
| 05.06.2025 | 16,50 | 16,80 | 16,30 | 16,65 | 0,30% | - |
| 04.06.2025 | 16,95 | 17,00 | 16,55 | 16,60 | -2,35% | - |
| 03.06.2025 | 16,65 | 17,15 | 16,45 | 17,00 | 2,41% | - |
| 02.06.2025 | 16,70 | 16,85 | 16,45 | 16,60 | -0,60% | - |
| 30.05.2025 | 16,65 | 16,80 | 16,35 | 16,70 | 0,91% | - |
| 29.05.2025 | 16,80 | 16,95 | 16,50 | 16,55 | -1,19% | - |
| 28.05.2025 | 17,15 | 17,35 | 16,65 | 16,75 | -1,76% | - |
| 27.05.2025 | 16,15 | 17,15 | 16,05 | 17,05 | 5,90% | - |
| 26.05.2025 | 16,10 | 16,20 | 16,00 | 16,10 | 0,63% | - |
| 23.05.2025 | 16,80 | 16,80 | 15,95 | 16,00 | -3,90% | - |
| 22.05.2025 | 16,60 | 16,95 | 16,60 | 16,65 | -0,30% | - |
| 21.05.2025 | 16,90 | 17,00 | 16,45 | 16,70 | -0,89% | - |
| 20.05.2025 | 17,40 | 17,50 | 16,85 | 16,85 | -2,88% | - |
| 19.05.2025 | 17,50 | 17,55 | 17,00 | 17,35 | -0,57% | - |
| 16.05.2025 | 17,25 | 17,55 | 17,00 | 17,45 | 1,16% | - |
| 15.05.2025 | 17,25 | 17,50 | 16,95 | 17,25 | 0,58% | - |
| 14.05.2025 | 17,45 | 17,50 | 17,00 | 17,15 | -1,15% | - |
| 13.05.2025 | 17,25 | 17,55 | 16,60 | 17,35 | 1,46% | - |
| 12.05.2025 | 16,15 | 17,45 | 16,10 | 17,10 | 4,91% | - |
| 09.05.2025 | 16,25 | 16,60 | 15,90 | 16,30 | 0,00% | - |
| 08.05.2025 | 16,05 | 16,60 | 16,05 | 16,30 | 0,31% | - |
| 07.05.2025 | 17,45 | 17,60 | 15,65 | 16,25 | -6,61% | - |
| 06.05.2025 | 18,15 | 18,15 | 15,30 | 17,40 | -3,87% | - |
| 05.05.2025 | 18,35 | 18,60 | 17,90 | 18,10 | -1,36% | - |
| 02.05.2025 | 17,65 | 18,55 | 17,50 | 18,35 | 3,97% | - |
| 30.04.2025 | 17,75 | 17,90 | 17,40 | 17,65 | -0,84% | - |
| 29.04.2025 | 17,50 | 18,00 | 17,30 | 17,80 | 1,42% | - |
| 28.04.2025 | 17,45 | 17,90 | 17,35 | 17,55 | 0,00% | - |
| 25.04.2025 | 17,45 | 17,80 | 17,35 | 17,55 | -0,57% | - |
| 24.04.2025 | 17,10 | 17,80 | 17,00 | 17,65 | 2,92% | - |
| 23.04.2025 | 16,95 | 17,85 | 16,90 | 17,15 | 1,18% | - |
| 22.04.2025 | 16,70 | 17,25 | 16,50 | 16,95 | -3,69% | - |
| 17.04.2025 | 17,20 | 17,95 | 17,20 | 17,60 | 1,44% | - |
| 16.04.2025 | 17,55 | 17,85 | 17,05 | 17,35 | -1,70% | - |
| 15.04.2025 | 17,45 | 18,15 | 17,40 | 17,65 | 1,15% | - |
| 14.04.2025 | 17,30 | 17,80 | 17,10 | 17,45 | 0,00% | - |
| 11.04.2025 | 17,40 | 17,75 | 16,45 | 17,45 | 0,29% | - |
| 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% | - |