75,450$
-4,42%
Echtzeit-Aktienkurs Federal Signal Corp
Bid:
Ask:
Aktienkurse zur Federal Signal Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.01.2025 | 92,21 | 94,98 | 91,84 | 94,93 | 1,98% | 285.330,00 |
| 10.01.2025 | 91,58 | 93,31 | 90,52 | 93,09 | 0,26% | 350.408,00 |
| 08.01.2025 | 91,40 | 92,91 | 90,06 | 92,85 | 0,87% | 293.999,00 |
| 07.01.2025 | 93,77 | 93,91 | 91,40 | 92,05 | -1,69% | 443.448,00 |
| 06.01.2025 | 95,99 | 96,93 | 93,28 | 93,63 | -2,34% | 395.038,00 |
| 03.01.2025 | 92,31 | 96,00 | 91,95 | 95,87 | 3,92% | 332.767,00 |
| 02.01.2025 | 93,00 | 93,44 | 90,87 | 92,25 | -0,15% | 319.025,00 |
| 31.12.2024 | 92,62 | 93,19 | 91,80 | 92,39 | 0,22% | 371.421,00 |
| 30.12.2024 | 91,39 | 92,64 | 90,45 | 92,19 | -0,51% | 279.191,00 |
| 27.12.2024 | 93,03 | 93,80 | 91,23 | 92,66 | -1,44% | 174.272,00 |
| 26.12.2024 | 93,02 | 94,20 | 91,92 | 94,01 | 0,45% | 193.135,00 |
| 24.12.2024 | 91,80 | 93,67 | 90,89 | 93,59 | 3,24% | 162.317,00 |
| 23.12.2024 | 91,05 | 91,44 | 90,31 | 90,65 | -1,25% | 235.169,00 |
| 20.12.2024 | 90,02 | 93,37 | 90,02 | 91,80 | 0,03% | 730.095,00 |
| 19.12.2024 | 93,43 | 94,39 | 91,52 | 91,77 | -0,83% | 367.768,00 |
| 18.12.2024 | 95,93 | 97,49 | 92,00 | 92,54 | -3,30% | 361.533,00 |
| 17.12.2024 | 97,37 | 97,59 | 95,60 | 95,70 | -1,99% | 333.854,00 |
| 16.12.2024 | 96,06 | 98,02 | 95,24 | 97,64 | 1,21% | 230.359,00 |
| 13.12.2024 | 96,94 | 97,36 | 95,19 | 96,47 | -0,88% | 215.585,00 |
| 12.12.2024 | 97,37 | 98,39 | 97,11 | 97,33 | -0,04% | 326.891,00 |
| 11.12.2024 | 98,77 | 99,03 | 97,29 | 97,37 | -0,02% | 489.624,00 |
| 10.12.2024 | 97,59 | 99,27 | 96,98 | 97,39 | -0,83% | 317.930,00 |
| 09.12.2024 | 98,70 | 99,28 | 97,28 | 98,21 | 0,40% | 266.476,00 |
| 06.12.2024 | 97,59 | 98,34 | 97,17 | 97,82 | 0,24% | 227.590,00 |
| 05.12.2024 | 99,31 | 99,58 | 97,50 | 97,59 | -2,12% | 252.747,00 |
| 04.12.2024 | 98,33 | 99,89 | 97,93 | 99,70 | 1,39% | 213.471,00 |
| 03.12.2024 | 98,05 | 98,46 | 97,28 | 98,33 | 0,22% | 218.080,00 |
| 02.12.2024 | 97,67 | 99,17 | 97,37 | 98,11 | 0,72% | 345.858,00 |
| 29.11.2024 | 99,00 | 99,34 | 97,41 | 97,41 | -0,48% | 264.751,00 |
| 27.11.2024 | 98,01 | 98,60 | 97,00 | 97,88 | 0,16% | 312.755,00 |
| 26.11.2024 | 96,40 | 97,93 | 96,37 | 97,72 | 0,18% | 230.820,00 |
| 25.11.2024 | 96,94 | 99,00 | 96,29 | 97,54 | 1,74% | 413.545,00 |
| 22.11.2024 | 95,02 | 96,09 | 95,02 | 95,87 | 4,59% | 476.626,00 |
| 20.11.2024 | 91,41 | 91,73 | 90,31 | 91,66 | 0,34% | 451.554,00 |
| 19.11.2024 | 89,57 | 91,43 | 89,25 | 91,35 | 0,91% | 294.093,00 |
| 18.11.2024 | 89,37 | 90,96 | 89,19 | 90,53 | 1,37% | 316.749,00 |
| 15.11.2024 | 90,17 | 90,94 | 88,10 | 89,31 | -1,55% | 446.756,00 |
| 14.11.2024 | 92,99 | 92,99 | 89,97 | 90,72 | -1,83% | 621.837,00 |
| 13.11.2024 | 91,74 | 92,45 | 91,03 | 92,41 | 1,33% | 450.756,00 |
| 12.11.2024 | 90,81 | 92,11 | 90,35 | 91,20 | 0,34% | 691.365,00 |
| 11.11.2024 | 91,45 | 92,65 | 90,26 | 90,89 | 0,60% | 275.369,00 |
| 08.11.2024 | 89,23 | 90,95 | 88,27 | 90,35 | 1,91% | 390.969,00 |
| 07.11.2024 | 90,33 | 90,41 | 88,51 | 88,66 | -1,90% | 884.865,00 |
| 06.11.2024 | 90,21 | 92,13 | 88,96 | 90,38 | 6,82% | 583.437,00 |
| 05.11.2024 | 80,91 | 84,68 | 80,91 | 84,61 | 3,74% | 744.881,00 |
| 04.11.2024 | 81,51 | 82,14 | 80,90 | 81,56 | -0,34% | 898.312,00 |
| 01.11.2024 | 82,69 | 83,66 | 81,50 | 81,84 | 0,33% | 553.296,00 |
| 31.10.2024 | 83,57 | 85,25 | 80,00 | 81,57 | -3,79% | 500.268,00 |
| 30.10.2024 | 84,54 | 85,89 | 84,45 | 84,78 | 0,30% | 415.326,00 |
| 29.10.2024 | 84,89 | 85,40 | 84,40 | 84,53 | -1,42% | 338.783,00 |
| 28.10.2024 | 86,17 | 86,96 | 85,50 | 85,75 | 0,46% | 372.197,00 |
| 25.10.2024 | 85,80 | 85,94 | 84,93 | 85,36 | 0,48% | 287.704,00 |
| 24.10.2024 | 85,40 | 85,45 | 84,24 | 84,95 | 0,24% | 385.942,00 |
| 23.10.2024 | 84,44 | 85,39 | 84,15 | 84,75 | -0,27% | 371.630,00 |
| 22.10.2024 | 87,16 | 87,27 | 84,90 | 84,98 | -3,29% | 431.889,00 |
| 21.10.2024 | 88,85 | 89,60 | 87,57 | 87,87 | -1,01% | 386.359,00 |
| 18.10.2024 | 94,66 | 94,74 | 88,68 | 88,77 | -5,71% | 494.546,00 |
| 17.10.2024 | 94,05 | 94,38 | 93,07 | 94,15 | 0,67% | 158.731,00 |
| 16.10.2024 | 94,03 | 95,21 | 93,27 | 93,52 | 0,36% | 234.911,00 |