99,260$
-0,12%
Echtzeit-Aktienkurs Federal Signal Corp
Bid:
Ask:
Aktienkurse zur Federal Signal Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 100,70 | 101,07 | 98,94 | 99,26 | -0,12% | 590.949,00 |
| 05.06.2025 | 98,43 | 99,69 | 98,00 | 99,38 | 1,19% | 450.145,00 |
| 04.06.2025 | 97,50 | 98,50 | 96,76 | 98,21 | 1,13% | 502.123,00 |
| 03.06.2025 | 94,01 | 97,16 | 93,60 | 97,11 | 3,32% | 446.696,00 |
| 02.06.2025 | 94,03 | 94,22 | 92,55 | 93,99 | -0,09% | 420.497,00 |
| 30.05.2025 | 93,58 | 94,82 | 93,02 | 94,07 | 0,20% | 415.655,00 |
| 29.05.2025 | 94,58 | 94,58 | 93,46 | 93,88 | -0,14% | 182.641,00 |
| 28.05.2025 | 95,48 | 95,48 | 93,93 | 94,01 | -1,52% | 255.000,00 |
| 27.05.2025 | 93,36 | 95,67 | 92,48 | 95,46 | 3,70% | 512.373,00 |
| 23.05.2025 | 91,48 | 92,59 | 91,48 | 92,05 | -1,13% | 368.248,00 |
| 22.05.2025 | 92,08 | 93,46 | 92,02 | 93,10 | -0,08% | 292.113,00 |
| 21.05.2025 | 94,24 | 94,94 | 93,05 | 93,17 | -2,22% | 274.951,00 |
| 20.05.2025 | 96,23 | 96,48 | 94,88 | 95,29 | -0,85% | 245.334,00 |
| 19.05.2025 | 94,01 | 96,15 | 94,01 | 96,11 | 0,79% | 298.911,00 |
| 16.05.2025 | 93,48 | 95,44 | 93,48 | 95,36 | 1,25% | 332.312,00 |
| 15.05.2025 | 94,07 | 94,46 | 93,00 | 94,18 | 0,44% | 323.603,00 |
| 14.05.2025 | 94,40 | 94,97 | 93,54 | 93,77 | -0,67% | 352.708,00 |
| 13.05.2025 | 94,58 | 94,89 | 93,63 | 94,40 | 0,82% | 382.771,00 |
| 12.05.2025 | 93,60 | 94,88 | 91,71 | 93,63 | 4,54% | 462.035,00 |
| 09.05.2025 | 89,78 | 90,28 | 88,95 | 89,56 | -0,03% | 325.094,00 |
| 08.05.2025 | 89,36 | 91,06 | 88,82 | 89,59 | 1,52% | 564.841,00 |
| 07.05.2025 | 88,15 | 88,71 | 87,35 | 88,25 | 1,07% | 773.802,00 |
| 06.05.2025 | 87,45 | 87,63 | 85,53 | 87,32 | -0,03% | 332.742,00 |
| 05.05.2025 | 85,35 | 88,11 | 85,31 | 87,35 | 0,89% | 724.887,00 |
| 02.05.2025 | 84,54 | 87,02 | 84,50 | 86,58 | 2,78% | 923.716,00 |
| 01.05.2025 | 81,50 | 85,46 | 80,79 | 84,24 | 3,45% | 1.121.588,00 |
| 30.04.2025 | 78,75 | 82,20 | 77,50 | 81,43 | 7,63% | 1.305.497,00 |
| 29.04.2025 | 74,85 | 76,14 | 74,35 | 75,66 | 0,80% | 800.563,00 |
| 28.04.2025 | 75,36 | 76,26 | 74,11 | 75,06 | -0,27% | 491.721,00 |
| 25.04.2025 | 76,70 | 77,13 | 74,86 | 75,26 | -1,90% | 527.752,00 |
| 24.04.2025 | 75,53 | 76,87 | 75,05 | 76,72 | 1,67% | 781.132,00 |
| 23.04.2025 | 76,40 | 79,70 | 75,42 | 75,46 | 2,49% | 559.610,00 |
| 22.04.2025 | 74,22 | 74,22 | 72,62 | 73,63 | 1,28% | 457.476,00 |
| 21.04.2025 | 74,01 | 74,40 | 71,92 | 72,70 | -3,20% | 406.740,00 |
| 17.04.2025 | 74,65 | 75,91 | 74,52 | 75,10 | 0,15% | 972.243,00 |
| 16.04.2025 | 75,27 | 76,11 | 73,97 | 74,99 | -0,73% | 550.552,00 |
| 15.04.2025 | 75,97 | 76,96 | 75,16 | 75,54 | -0,81% | 273.713,00 |
| 14.04.2025 | 77,48 | 77,77 | 74,90 | 76,16 | -0,13% | 484.763,00 |
| 11.04.2025 | 74,28 | 76,75 | 73,47 | 76,26 | 2,78% | 580.822,00 |
| 10.04.2025 | 74,65 | 75,74 | 72,89 | 74,20 | -3,12% | 829.522,00 |
| 09.04.2025 | 69,44 | 77,72 | 69,25 | 76,59 | 10,63% | 803.471,00 |
| 08.04.2025 | 72,90 | 73,47 | 67,99 | 69,23 | -2,02% | 752.782,00 |
| 07.04.2025 | 68,59 | 73,35 | 66,47 | 70,66 | -0,99% | 1.150.063,00 |
| 04.04.2025 | 67,60 | 72,29 | 67,60 | 71,37 | -2,15% | 880.302,00 |
| 03.04.2025 | 73,16 | 74,32 | 72,40 | 72,94 | -5,36% | 645.851,00 |
| 02.04.2025 | 74,07 | 77,33 | 73,67 | 77,07 | 2,72% | 398.810,00 |
| 01.04.2025 | 73,01 | 75,08 | 72,70 | 75,03 | 2,01% | 673.983,00 |
| 31.03.2025 | 74,49 | 74,49 | 73,05 | 73,55 | -2,17% | 835.916,00 |
| 28.03.2025 | 78,73 | 79,37 | 74,70 | 75,18 | -4,69% | 426.188,00 |
| 27.03.2025 | 79,35 | 80,98 | 78,69 | 78,88 | -0,62% | 844.863,00 |
| 26.03.2025 | 79,35 | 80,00 | 78,99 | 79,37 | 0,35% | 591.435,00 |
| 25.03.2025 | 78,03 | 79,93 | 77,87 | 79,09 | 1,22% | 512.236,00 |
| 24.03.2025 | 76,33 | 78,21 | 76,33 | 78,14 | 3,69% | 356.215,00 |
| 21.03.2025 | 74,90 | 75,99 | 74,23 | 75,36 | -0,69% | 2.090.182,00 |
| 20.03.2025 | 77,21 | 77,53 | 75,69 | 75,88 | -2,49% | 602.396,00 |
| 19.03.2025 | 77,83 | 78,57 | 76,31 | 77,82 | 0,37% | 784.004,00 |
| 18.03.2025 | 78,07 | 78,40 | 77,30 | 77,53 | -1,07% | 285.346,00 |
| 17.03.2025 | 76,45 | 78,89 | 76,45 | 78,37 | 1,54% | 471.661,00 |
| 14.03.2025 | 75,99 | 77,33 | 75,20 | 77,18 | 2,29% | 658.403,00 |
| 13.03.2025 | 78,43 | 78,46 | 75,20 | 75,45 | -4,42% | 639.727,00 |
| 12.03.2025 | 80,92 | 80,95 | 78,28 | 78,94 | -1,66% | 712.121,00 |
| 11.03.2025 | 80,91 | 81,59 | 79,39 | 80,27 | -0,27% | 594.270,00 |
| 10.03.2025 | 79,54 | 82,09 | 79,47 | 80,49 | -0,12% | 881.620,00 |
| 07.03.2025 | 79,02 | 80,81 | 78,49 | 80,59 | 1,21% | 721.326,00 |
| 06.03.2025 | 79,66 | 80,45 | 79,00 | 79,63 | -1,56% | 556.966,00 |
| 05.03.2025 | 80,04 | 81,52 | 79,78 | 80,89 | 1,04% | 570.286,00 |
| 04.03.2025 | 79,23 | 81,52 | 77,70 | 80,06 | -0,06% | 753.619,00 |
| 03.03.2025 | 81,62 | 83,12 | 79,90 | 80,11 | -1,44% | 744.370,00 |
| 28.02.2025 | 81,98 | 82,43 | 79,07 | 81,28 | -0,48% | 800.079,00 |
| 27.02.2025 | 79,78 | 84,84 | 79,24 | 81,67 | 2,11% | 933.882,00 |
| 26.02.2025 | 88,00 | 89,30 | 79,89 | 79,98 | -11,87% | 1.206.925,00 |
| 25.02.2025 | 90,06 | 91,65 | 89,36 | 90,75 | -0,03% | 725.353,00 |
| 24.02.2025 | 94,16 | 94,16 | 90,77 | 90,78 | -3,13% | 570.799,00 |
| 21.02.2025 | 98,52 | 98,52 | 93,61 | 93,71 | -3,51% | 389.296,00 |
| 20.02.2025 | 99,39 | 99,39 | 96,12 | 97,12 | -2,13% | 363.507,00 |
| 19.02.2025 | 97,45 | 100,36 | 96,57 | 99,23 | 0,71% | 436.618,00 |
| 18.02.2025 | 97,53 | 98,90 | 97,41 | 98,53 | 1,47% | 354.722,00 |
| 14.02.2025 | 97,80 | 98,29 | 96,44 | 97,10 | 0,00% | 260.789,00 |
| 13.02.2025 | 96,72 | 97,29 | 95,92 | 97,10 | 0,41% | 290.321,00 |
| 12.02.2025 | 96,49 | 98,29 | 95,88 | 96,70 | -2,43% | 407.138,00 |
| 11.02.2025 | 96,24 | 99,21 | 96,24 | 99,11 | 1,65% | 363.495,00 |
| 10.02.2025 | 98,23 | 98,28 | 95,58 | 97,50 | -0,15% | 304.163,00 |
| 07.02.2025 | 97,62 | 98,23 | 96,76 | 97,65 | -0,16% | 221.732,00 |
| 06.02.2025 | 97,91 | 98,91 | 96,32 | 97,81 | 0,09% | 319.924,00 |
| 05.02.2025 | 97,46 | 98,13 | 96,72 | 97,72 | 0,89% | 223.500,00 |
| 04.02.2025 | 96,65 | 97,54 | 96,45 | 96,86 | 0,03% | 351.173,00 |
| 03.02.2025 | 95,73 | 97,49 | 94,46 | 96,83 | -1,51% | 528.138,00 |
| 31.01.2025 | 99,05 | 99,74 | 97,97 | 98,31 | -0,64% | 297.645,00 |
| 30.01.2025 | 98,75 | 100,07 | 98,47 | 98,94 | 1,51% | 181.030,00 |
| 29.01.2025 | 98,07 | 99,40 | 97,06 | 97,47 | -0,87% | 203.380,00 |
| 28.01.2025 | 97,31 | 98,51 | 96,85 | 98,33 | 1,02% | 227.410,00 |
| 27.01.2025 | 97,36 | 99,05 | 96,70 | 97,34 | -1,96% | 292.664,00 |
| 24.01.2025 | 101,41 | 101,72 | 98,44 | 99,29 | -2,00% | 300.378,00 |
| 23.01.2025 | 99,22 | 101,77 | 98,62 | 101,32 | 2,11% | 446.439,00 |
| 22.01.2025 | 99,11 | 99,80 | 98,09 | 99,23 | 0,11% | 268.708,00 |
| 21.01.2025 | 97,98 | 99,81 | 97,92 | 99,12 | 1,98% | 318.433,00 |
| 17.01.2025 | 99,37 | 99,37 | 96,13 | 97,20 | -0,65% | 1.096.262,00 |
| 16.01.2025 | 96,92 | 98,54 | 95,92 | 97,84 | 1,91% | 517.930,00 |
| 15.01.2025 | 99,10 | 99,11 | 95,13 | 96,01 | -1,14% | 366.580,00 |
| 14.01.2025 | 96,09 | 97,65 | 95,59 | 97,12 | 2,31% | 284.042,00 |