106,190$
-2,37%
Echtzeit-Aktienkurs Federal Signal Corp
Bid:
Ask:
Aktienkurse zur Federal Signal Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 105,19 | 107,14 | 103,86 | 106,19 | -2,37% | 602.112,00 |
| 06.03.2026 | 108,64 | 110,00 | 106,46 | 108,77 | -3,20% | 452.812,00 |
| 05.03.2026 | 115,91 | 116,99 | 111,34 | 112,37 | -3,80% | 507.420,00 |
| 04.03.2026 | 118,40 | 119,44 | 116,71 | 116,81 | -1,18% | 382.347,00 |
| 03.03.2026 | 117,69 | 119,34 | 113,70 | 118,21 | -1,14% | 659.167,00 |
| 02.03.2026 | 114,39 | 121,00 | 112,24 | 119,57 | 2,70% | 414.252,00 |
| 27.02.2026 | 119,83 | 119,83 | 114,76 | 116,43 | -1,02% | 471.958,00 |
| 26.02.2026 | 122,66 | 122,66 | 117,55 | 117,63 | -1,50% | 624.569,00 |
| 25.02.2026 | 123,10 | 132,75 | 118,79 | 119,42 | 2,08% | 1.006.132,00 |
| 24.02.2026 | 117,05 | 118,62 | 116,06 | 116,99 | -1,47% | 455.469,00 |
| 20.02.2026 | 117,38 | 119,00 | 116,76 | 118,74 | 1,31% | 365.271,00 |
| 19.02.2026 | 114,90 | 118,26 | 114,90 | 117,20 | -0,29% | 248.967,00 |
| 18.02.2026 | 118,40 | 119,78 | 116,88 | 117,54 | -0,60% | 217.265,00 |
| 17.02.2026 | 119,03 | 121,06 | 117,50 | 118,25 | -1,86% | 366.843,00 |
| 13.02.2026 | 119,47 | 121,55 | 118,53 | 120,49 | 0,95% | 271.295,00 |
| 12.02.2026 | 119,72 | 123,68 | 117,54 | 119,36 | 0,13% | 326.583,00 |
| 11.02.2026 | 119,54 | 120,89 | 118,81 | 119,20 | 0,64% | 256.898,00 |
| 10.02.2026 | 115,87 | 118,60 | 115,87 | 118,44 | 1,45% | 246.170,00 |
| 09.02.2026 | 116,64 | 117,68 | 115,72 | 116,75 | 0,03% | 218.002,00 |
| 06.02.2026 | 114,00 | 117,33 | 112,22 | 116,71 | 3,83% | 320.968,00 |
| 05.02.2026 | 111,54 | 113,17 | 111,04 | 112,41 | 1,28% | 357.421,00 |
| 04.02.2026 | 109,75 | 112,60 | 108,54 | 110,99 | 0,68% | 422.813,00 |
| 03.02.2026 | 111,10 | 111,67 | 108,25 | 110,24 | -1,60% | 705.889,00 |
| 02.02.2026 | 108,64 | 112,14 | 107,91 | 112,03 | 3,65% | 492.453,00 |
| 30.01.2026 | 108,08 | 109,52 | 105,84 | 108,09 | -0,18% | 795.146,00 |
| 29.01.2026 | 109,29 | 109,63 | 107,04 | 108,28 | -0,63% | 566.585,00 |
| 28.01.2026 | 113,66 | 113,66 | 108,40 | 108,97 | -3,91% | 333.470,00 |
| 27.01.2026 | 114,25 | 115,43 | 112,11 | 113,41 | -0,69% | 367.284,00 |
| 26.01.2026 | 110,58 | 115,11 | 110,58 | 114,20 | -0,48% | 335.176,00 |
| 22.01.2026 | 116,57 | 116,57 | 114,28 | 114,75 | 0,17% | 202.387,00 |
| 21.01.2026 | 113,51 | 114,95 | 112,17 | 114,56 | 1,99% | 293.294,00 |
| 20.01.2026 | 112,80 | 114,76 | 112,02 | 112,33 | -1,90% | 302.090,00 |
| 16.01.2026 | 117,16 | 117,16 | 112,94 | 114,51 | -2,04% | 677.726,00 |
| 15.01.2026 | 115,85 | 118,30 | 115,83 | 116,90 | 0,52% | 362.971,00 |
| 14.01.2026 | 118,03 | 119,42 | 116,00 | 116,30 | -0,93% | 504.784,00 |
| 13.01.2026 | 116,93 | 118,87 | 116,20 | 117,39 | 0,38% | 421.997,00 |
| 12.01.2026 | 116,45 | 118,13 | 116,38 | 116,94 | 0,32% | 240.786,00 |
| 09.01.2026 | 116,06 | 117,00 | 115,33 | 116,57 | 0,59% | 261.144,00 |
| 08.01.2026 | 113,74 | 116,01 | 113,20 | 115,89 | 1,90% | 221.936,00 |
| 07.01.2026 | 114,55 | 115,07 | 112,30 | 113,73 | -0,69% | 326.696,00 |
| 06.01.2026 | 113,07 | 114,60 | 110,88 | 114,52 | 0,64% | 384.938,00 |
| 05.01.2026 | 112,19 | 115,13 | 111,09 | 113,79 | 2,11% | 261.096,00 |
| 02.01.2026 | 110,04 | 111,67 | 109,22 | 111,44 | 2,62% | 262.092,00 |
| 31.12.2025 | 109,56 | 110,42 | 108,21 | 108,59 | -0,87% | 331.734,00 |
| 30.12.2025 | 110,52 | 111,14 | 109,52 | 109,54 | -1,79% | 266.772,00 |
| 29.12.2025 | 113,61 | 114,05 | 110,33 | 111,54 | -1,67% | 276.573,00 |
| 26.12.2025 | 114,39 | 115,20 | 112,82 | 113,44 | -0,66% | 331.358,00 |
| 24.12.2025 | 113,62 | 114,42 | 112,77 | 114,19 | 0,08% | 211.750,00 |
| 23.12.2025 | 112,92 | 115,07 | 112,74 | 114,10 | 0,77% | 393.004,00 |
| 22.12.2025 | 113,79 | 114,13 | 112,36 | 113,23 | 0,60% | 224.210,00 |
| 19.12.2025 | 112,60 | 112,81 | 111,07 | 112,56 | 1,22% | 870.279,00 |
| 18.12.2025 | 109,15 | 112,65 | 109,15 | 111,20 | 1,51% | 700.056,00 |
| 17.12.2025 | 111,61 | 112,26 | 109,19 | 109,55 | -1,54% | 381.935,00 |
| 16.12.2025 | 110,09 | 112,16 | 110,09 | 111,26 | 1,10% | 457.014,00 |
| 15.12.2025 | 110,96 | 111,40 | 108,59 | 110,05 | -0,70% | 432.068,00 |
| 12.12.2025 | 111,62 | 112,43 | 110,06 | 110,83 | -1,26% | 453.880,00 |
| 11.12.2025 | 110,49 | 113,25 | 110,48 | 112,24 | 1,68% | 365.979,00 |
| 10.12.2025 | 109,59 | 111,79 | 109,09 | 110,39 | 0,94% | 565.555,00 |
| 09.12.2025 | 110,57 | 111,51 | 109,06 | 109,36 | -0,84% | 673.080,00 |
| 08.12.2025 | 110,35 | 112,74 | 110,00 | 110,29 | -0,50% | 229.153,00 |
| 05.12.2025 | 111,11 | 111,49 | 109,94 | 110,84 | -0,08% | 213.507,00 |
| 04.12.2025 | 111,08 | 111,73 | 108,76 | 110,93 | -0,56% | 370.104,00 |
| 03.12.2025 | 112,17 | 112,95 | 110,45 | 111,55 | -0,51% | 1.183.834,00 |
| 02.12.2025 | 113,69 | 115,30 | 112,00 | 112,12 | -0,89% | 1.745.987,00 |
| 01.12.2025 | 115,29 | 115,49 | 111,30 | 113,13 | -0,76% | 352.703,00 |
| 28.11.2025 | 113,52 | 114,06 | 112,94 | 114,00 | 1,07% | 189.517,00 |
| 26.11.2025 | 111,65 | 114,57 | 111,31 | 112,79 | 1,02% | 608.870,00 |
| 25.11.2025 | 110,78 | 112,69 | 110,17 | 111,65 | 1,16% | 257.753,00 |
| 24.11.2025 | 108,01 | 111,60 | 108,01 | 110,37 | 3,97% | 264.087,00 |
| 20.11.2025 | 109,02 | 110,21 | 105,65 | 106,16 | -1,10% | 276.770,00 |
| 19.11.2025 | 106,31 | 108,63 | 106,27 | 107,34 | 0,56% | 216.218,00 |
| 18.11.2025 | 107,18 | 107,97 | 105,50 | 106,74 | -0,30% | 338.811,00 |
| 17.11.2025 | 109,09 | 110,03 | 106,09 | 107,06 | -2,78% | 282.507,00 |
| 13.11.2025 | 110,41 | 112,08 | 109,28 | 110,12 | -0,94% | 414.738,00 |
| 12.11.2025 | 110,77 | 112,76 | 110,66 | 111,16 | 0,62% | 381.119,00 |
| 11.11.2025 | 114,01 | 114,01 | 110,15 | 110,48 | -1,88% | 259.938,00 |
| 10.11.2025 | 112,57 | 113,10 | 110,48 | 112,60 | 1,71% | 287.027,00 |
| 07.11.2025 | 109,81 | 111,99 | 109,07 | 110,71 | -0,22% | 371.165,00 |
| 06.11.2025 | 112,85 | 114,17 | 110,71 | 110,95 | -1,87% | 367.980,00 |
| 05.11.2025 | 112,35 | 114,18 | 112,28 | 113,07 | -0,48% | 397.907,00 |
| 04.11.2025 | 115,39 | 115,94 | 113,47 | 113,62 | -1,47% | 615.833,00 |
| 03.11.2025 | 117,76 | 119,60 | 114,68 | 115,31 | -2,30% | 759.519,00 |
| 31.10.2025 | 114,97 | 121,10 | 114,97 | 118,03 | 1,95% | 1.090.424,00 |
| 30.10.2025 | 132,51 | 132,89 | 107,28 | 115,77 | -10,78% | 2.255.379,00 |
| 29.10.2025 | 126,11 | 130,42 | 126,11 | 129,76 | 3,07% | 1.007.514,00 |
| 28.10.2025 | 125,33 | 126,88 | 124,42 | 125,90 | 0,45% | 449.502,00 |
| 27.10.2025 | 126,89 | 127,19 | 124,77 | 125,33 | 0,02% | 293.326,00 |
| 24.10.2025 | 126,91 | 126,95 | 123,92 | 125,30 | 0,19% | 269.568,00 |
| 23.10.2025 | 122,75 | 125,25 | 121,08 | 125,06 | 2,85% | 241.869,00 |
| 22.10.2025 | 122,09 | 123,13 | 119,82 | 121,60 | -1,23% | 281.175,00 |
| 21.10.2025 | 123,19 | 123,90 | 121,48 | 123,12 | 0,43% | 270.080,00 |
| 20.10.2025 | 122,66 | 123,22 | 121,32 | 122,59 | 1,75% | 264.311,00 |
| 17.10.2025 | 119,72 | 120,91 | 118,76 | 120,48 | 0,64% | 556.999,00 |
| 16.10.2025 | 119,61 | 120,60 | 118,57 | 119,71 | 0,50% | 294.753,00 |
| 15.10.2025 | 119,11 | 120,77 | 117,98 | 119,12 | 0,26% | 467.152,00 |
| 14.10.2025 | 115,36 | 119,66 | 115,36 | 118,81 | 1,93% | 269.213,00 |
| 13.10.2025 | 117,40 | 118,00 | 115,61 | 116,56 | 0,53% | 451.551,00 |
| 10.10.2025 | 118,43 | 118,70 | 115,80 | 115,94 | -1,60% | 473.844,00 |
| 09.10.2025 | 120,68 | 120,81 | 117,81 | 117,83 | -2,57% | 316.774,00 |
| 08.10.2025 | 118,70 | 121,16 | 118,21 | 120,94 | 2,29% | 313.044,00 |