35,600€
5,33%
Echtzeit-Aktienkurs L.B. Foster Company
Bid:
Ask:
Aktienkurse zur L.B. Foster Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 34,70 | 36,90 | 34,70 | 36,20 | 7,10% | - |
| 27.05.2026 | 33,80 | 33,80 | 33,70 | 33,80 | 1,81% | - |
| 26.05.2026 | 32,70 | 33,90 | 32,70 | 33,20 | 1,53% | - |
| 25.05.2026 | 32,80 | 32,80 | 32,70 | 32,70 | -0,61% | - |
| 22.05.2026 | 32,80 | 32,90 | 32,80 | 32,90 | -0,30% | - |
| 21.05.2026 | 32,90 | 33,00 | 32,90 | 33,00 | 1,85% | - |
| 20.05.2026 | 32,20 | 33,20 | 31,90 | 32,40 | -0,92% | - |
| 19.05.2026 | 33,80 | 34,00 | 32,30 | 32,70 | -1,80% | - |
| 18.05.2026 | 33,40 | 33,40 | 32,80 | 33,30 | -1,77% | - |
| 15.05.2026 | 34,40 | 34,50 | 33,80 | 33,90 | -3,42% | - |
| 14.05.2026 | 34,90 | 35,10 | 34,90 | 35,10 | 0,57% | - |
| 13.05.2026 | 34,90 | 35,10 | 34,90 | 34,90 | 0,29% | - |
| 12.05.2026 | 34,80 | 34,90 | 34,70 | 34,80 | 2,35% | - |
| 11.05.2026 | 35,80 | 36,00 | 33,90 | 34,00 | -3,68% | - |
| 08.05.2026 | 34,20 | 35,50 | 33,70 | 35,30 | 2,62% | - |
| 07.05.2026 | 35,00 | 35,10 | 33,10 | 34,40 | -3,91% | - |
| 06.05.2026 | 33,80 | 36,20 | 33,40 | 35,80 | 14,01% | - |
| 05.05.2026 | 31,30 | 31,60 | 31,20 | 31,40 | 6,08% | - |
| 04.05.2026 | 26,20 | 29,90 | 26,10 | 29,60 | 12,55% | - |
| 30.04.2026 | 26,30 | 26,30 | 26,20 | 26,30 | -1,50% | - |
| 29.04.2026 | 26,70 | 26,80 | 26,70 | 26,70 | 0,00% | - |
| 28.04.2026 | 27,10 | 27,60 | 26,50 | 26,70 | -2,20% | - |
| 27.04.2026 | 27,30 | 27,50 | 27,20 | 27,30 | 6,23% | - |
| 24.04.2026 | 25,70 | 25,80 | 25,70 | 25,70 | 0,78% | - |
| 23.04.2026 | 25,60 | 25,60 | 25,50 | 25,50 | -0,78% | - |
| 22.04.2026 | 25,50 | 25,70 | 25,40 | 25,70 | 1,18% | - |
| 21.04.2026 | 25,50 | 25,60 | 25,40 | 25,40 | -0,39% | - |
| 20.04.2026 | 25,50 | 25,80 | 25,00 | 25,50 | 0,79% | - |
| 17.04.2026 | 25,20 | 25,30 | 25,20 | 25,30 | 0,80% | - |
| 16.04.2026 | 25,40 | 25,50 | 24,90 | 25,10 | -1,57% | - |
| 15.04.2026 | 25,40 | 25,50 | 25,40 | 25,50 | 0,00% | - |
| 14.04.2026 | 25,50 | 25,80 | 25,20 | 25,50 | -0,78% | - |
| 13.04.2026 | 25,60 | 25,70 | 25,60 | 25,70 | 0,00% | - |
| 10.04.2026 | 25,60 | 25,70 | 25,60 | 25,70 | 0,00% | - |
| 09.04.2026 | 25,70 | 25,90 | 25,60 | 25,70 | -0,77% | - |
| 08.04.2026 | 25,50 | 25,90 | 25,40 | 25,90 | 0,78% | - |
| 07.04.2026 | 25,80 | 26,20 | 25,20 | 25,70 | 7,08% | - |
| 02.04.2026 | 24,30 | 24,30 | 23,70 | 24,00 | -0,41% | - |
| 01.04.2026 | 24,10 | 24,30 | 24,00 | 24,10 | -0,82% | - |
| 31.03.2026 | 24,30 | 24,30 | 24,30 | 24,30 | 0,83% | - |
| 30.03.2026 | 24,10 | 24,20 | 24,10 | 24,10 | -0,82% | - |
| 27.03.2026 | 24,30 | 24,50 | 24,30 | 24,30 | 0,00% | - |
| 26.03.2026 | 24,20 | 24,30 | 24,10 | 24,30 | 0,83% | - |
| 25.03.2026 | 24,20 | 24,70 | 23,70 | 24,10 | -0,41% | - |
| 24.03.2026 | 24,30 | 24,30 | 24,20 | 24,20 | -0,41% | - |
| 23.03.2026 | 24,40 | 24,40 | 24,10 | 24,30 | 0,00% | - |
| 20.03.2026 | 24,30 | 24,50 | 24,30 | 24,30 | -0,82% | - |
| 19.03.2026 | 24,60 | 24,70 | 24,50 | 24,50 | 0,00% | - |
| 18.03.2026 | 24,40 | 24,50 | 24,40 | 24,50 | 0,41% | - |
| 17.03.2026 | 24,40 | 24,50 | 24,30 | 24,40 | 2,09% | - |
| 16.03.2026 | 23,60 | 23,90 | 23,60 | 23,90 | 1,27% | - |
| 13.03.2026 | 24,00 | 24,30 | 23,30 | 23,60 | -2,07% | - |
| 12.03.2026 | 24,20 | 24,30 | 24,00 | 24,10 | 0,00% | - |
| 11.03.2026 | 24,60 | 24,70 | 24,00 | 24,10 | -0,82% | - |
| 10.03.2026 | 24,60 | 25,40 | 24,30 | 24,30 | 0,00% | - |
| 09.03.2026 | 24,80 | 25,40 | 24,20 | 24,30 | -3,57% | - |
| 06.03.2026 | 25,60 | 26,30 | 25,20 | 25,20 | -0,40% | - |
| 05.03.2026 | 27,10 | 27,80 | 25,30 | 25,30 | -6,30% | - |
| 04.03.2026 | 27,10 | 27,10 | 27,00 | 27,00 | -1,46% | - |
| 03.03.2026 | 27,40 | 27,70 | 27,40 | 27,40 | 4,98% | - |
| 02.03.2026 | 26,20 | 26,30 | 25,70 | 26,10 | 0,00% | - |
| 27.02.2026 | 26,90 | 26,90 | 26,00 | 26,10 | -1,88% | - |
| 26.02.2026 | 26,60 | 26,70 | 26,60 | 26,60 | 1,53% | - |
| 25.02.2026 | 26,50 | 26,70 | 25,50 | 26,20 | 1,16% | - |
| 24.02.2026 | 25,80 | 25,90 | 25,80 | 25,90 | -2,26% | - |
| 23.02.2026 | 26,50 | 26,60 | 26,40 | 26,50 | 0,00% | - |
| 20.02.2026 | 26,40 | 26,50 | 26,40 | 26,50 | 0,76% | - |
| 19.02.2026 | 26,30 | 26,30 | 26,20 | 26,30 | -1,13% | - |
| 18.02.2026 | 26,80 | 27,30 | 26,50 | 26,60 | -0,75% | - |
| 17.02.2026 | 26,90 | 26,90 | 26,60 | 26,80 | 0,37% | - |
| 16.02.2026 | 26,60 | 26,70 | 26,60 | 26,70 | 0,75% | - |
| 13.02.2026 | 26,50 | 26,70 | 26,50 | 26,50 | 0,76% | - |
| 12.02.2026 | 26,50 | 26,70 | 25,90 | 26,30 | -1,13% | - |
| 11.02.2026 | 26,40 | 27,00 | 26,20 | 26,60 | 0,00% | - |
| 10.02.2026 | 26,40 | 26,90 | 26,10 | 26,60 | -0,75% | - |
| 09.02.2026 | 26,90 | 26,90 | 26,80 | 26,80 | 0,75% | - |
| 06.02.2026 | 26,70 | 26,70 | 26,60 | 26,60 | -0,75% | - |
| 05.02.2026 | 26,40 | 26,80 | 25,80 | 26,80 | 1,13% | - |
| 04.02.2026 | 26,50 | 26,50 | 26,40 | 26,50 | 0,76% | - |
| 03.02.2026 | 26,30 | 26,40 | 26,20 | 26,30 | 0,00% | - |
| 02.02.2026 | 25,40 | 26,60 | 24,70 | 26,30 | 6,91% | - |
| 30.01.2026 | 24,50 | 24,60 | 24,50 | 24,60 | 2,50% | - |
| 29.01.2026 | 24,00 | 24,10 | 24,00 | 24,00 | -0,41% | - |
| 28.01.2026 | 24,10 | 24,10 | 24,00 | 24,10 | 0,42% | - |
| 27.01.2026 | 24,50 | 24,60 | 23,90 | 24,00 | -2,44% | - |
| 26.01.2026 | 24,70 | 24,70 | 24,50 | 24,60 | -2,77% | - |
| 23.01.2026 | 25,20 | 25,30 | 25,20 | 25,30 | -0,39% | - |
| 22.01.2026 | 25,30 | 25,40 | 25,30 | 25,40 | 2,83% | - |
| 21.01.2026 | 23,90 | 24,80 | 23,80 | 24,70 | 0,82% | - |
| 20.01.2026 | 24,90 | 24,90 | 24,40 | 24,50 | -2,39% | - |
| 19.01.2026 | 25,00 | 25,10 | 24,90 | 25,10 | -0,40% | - |
| 16.01.2026 | 25,20 | 25,30 | 24,70 | 25,20 | -0,40% | - |
| 15.01.2026 | 24,90 | 27,60 | 24,80 | 25,30 | 1,61% | - |
| 14.01.2026 | 25,10 | 25,40 | 24,50 | 24,90 | -1,19% | - |
| 13.01.2026 | 25,10 | 25,30 | 24,40 | 25,20 | 0,40% | - |
| 12.01.2026 | 24,40 | 25,30 | 23,90 | 25,10 | 1,62% | - |
| 09.01.2026 | 24,60 | 24,80 | 24,00 | 24,70 | 0,41% | - |
| 08.01.2026 | 23,50 | 24,60 | 23,50 | 24,60 | 4,24% | - |
| 07.01.2026 | 23,40 | 23,70 | 23,20 | 23,60 | 2,16% | - |
| 06.01.2026 | 23,50 | 23,60 | 22,90 | 23,10 | -0,43% | - |