125,370$
-1,26%
Echtzeit-Aktienkurs Federal Signal Corp.
Bid:
Ask:
Aktienkurse zur Federal Signal Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2026 | 125,14 | 127,27 | 123,67 | 125,37 | -1,26% | 2.048.451,00 |
| 25.06.2026 | 122,91 | 128,47 | 122,43 | 126,97 | 4,35% | 794.360,00 |
| 24.06.2026 | 119,65 | 123,36 | 117,84 | 121,68 | 2,95% | 796.277,00 |
| 23.06.2026 | 116,27 | 119,27 | 115,94 | 118,19 | 0,64% | 449.694,00 |
| 22.06.2026 | 119,49 | 119,49 | 116,33 | 117,44 | -0,91% | 531.026,00 |
| 18.06.2026 | 115,91 | 119,29 | 115,91 | 118,52 | 4,12% | 1.008.999,00 |
| 17.06.2026 | 112,77 | 114,49 | 112,43 | 113,83 | 1,00% | 415.251,00 |
| 16.06.2026 | 111,72 | 113,85 | 110,84 | 112,70 | 2,08% | 433.380,00 |
| 15.06.2026 | 111,15 | 112,66 | 109,84 | 110,40 | 1,18% | 362.642,00 |
| 12.06.2026 | 111,39 | 111,90 | 108,63 | 109,11 | -1,09% | 444.543,00 |
| 11.06.2026 | 112,34 | 114,00 | 110,01 | 110,31 | -0,31% | 601.443,00 |
| 10.06.2026 | 110,15 | 111,50 | 108,84 | 110,65 | 0,49% | 634.772,00 |
| 09.06.2026 | 108,27 | 111,88 | 108,20 | 110,11 | 3,02% | 565.309,00 |
| 08.06.2026 | 107,62 | 108,43 | 105,62 | 106,88 | 0,37% | 382.246,00 |
| 05.06.2026 | 106,93 | 108,22 | 106,38 | 106,49 | -1,32% | 322.082,00 |
| 04.06.2026 | 108,50 | 109,71 | 107,54 | 107,91 | 0,73% | 305.253,00 |
| 03.06.2026 | 106,65 | 108,00 | 105,20 | 107,13 | 0,64% | 465.794,00 |
| 02.06.2026 | 106,19 | 107,50 | 105,21 | 106,45 | 0,91% | 477.303,00 |
| 01.06.2026 | 105,07 | 106,43 | 101,19 | 105,49 | -1,13% | 679.960,00 |
| 29.05.2026 | 112,33 | 112,33 | 106,32 | 106,70 | -5,85% | 770.077,00 |
| 28.05.2026 | 114,83 | 116,02 | 111,85 | 113,33 | -2,60% | 426.316,00 |
| 27.05.2026 | 115,97 | 117,04 | 114,91 | 116,35 | -0,16% | 313.344,00 |
| 26.05.2026 | 113,34 | 117,07 | 112,93 | 116,54 | 3,49% | 443.602,00 |
| 22.05.2026 | 112,29 | 112,76 | 110,41 | 112,61 | 0,89% | 304.463,00 |
| 21.05.2026 | 111,17 | 112,61 | 109,01 | 111,62 | -0,55% | 331.181,00 |
| 20.05.2026 | 109,56 | 112,66 | 109,36 | 112,24 | 2,44% | 347.708,00 |
| 19.05.2026 | 111,14 | 111,55 | 109,18 | 109,57 | -2,79% | 376.497,00 |
| 18.05.2026 | 111,26 | 113,28 | 109,07 | 112,71 | 1,24% | 352.383,00 |
| 15.05.2026 | 113,42 | 113,42 | 110,48 | 111,33 | -3,26% | 277.194,00 |
| 14.05.2026 | 115,20 | 116,17 | 113,52 | 115,08 | 0,74% | 332.461,00 |
| 13.05.2026 | 113,81 | 115,05 | 113,61 | 114,24 | -1,03% | 272.293,00 |
| 12.05.2026 | 117,21 | 117,40 | 113,15 | 115,43 | -1,66% | 405.794,00 |
| 11.05.2026 | 118,19 | 119,46 | 116,92 | 117,38 | -0,80% | 424.738,00 |
| 08.05.2026 | 121,29 | 122,52 | 118,10 | 118,33 | -1,77% | 302.022,00 |
| 07.05.2026 | 124,32 | 125,06 | 120,37 | 120,46 | -3,34% | 471.813,00 |
| 06.05.2026 | 123,94 | 125,65 | 122,63 | 124,62 | 2,56% | 499.266,00 |
| 05.05.2026 | 119,29 | 121,84 | 118,00 | 121,51 | 3,42% | 422.119,00 |
| 04.05.2026 | 121,20 | 122,09 | 117,47 | 117,49 | -3,39% | 520.042,00 |
| 01.05.2026 | 122,96 | 123,19 | 119,39 | 121,61 | -1,23% | 570.146,00 |
| 30.04.2026 | 123,00 | 127,53 | 122,54 | 123,13 | 1,36% | 685.697,00 |
| 29.04.2026 | 126,73 | 128,90 | 119,13 | 121,48 | 8,72% | 1.219.276,00 |
| 28.04.2026 | 115,78 | 116,00 | 111,20 | 111,74 | -3,39% | 381.377,00 |
| 27.04.2026 | 115,90 | 117,06 | 115,03 | 115,66 | -0,30% | 290.832,00 |
| 24.04.2026 | 117,45 | 118,45 | 115,82 | 116,01 | -0,68% | 252.676,00 |
| 23.04.2026 | 114,80 | 117,96 | 114,80 | 116,81 | 2,46% | 374.744,00 |
| 22.04.2026 | 114,08 | 114,86 | 113,44 | 114,01 | 0,45% | 254.041,00 |
| 21.04.2026 | 115,35 | 116,37 | 112,40 | 113,50 | -1,54% | 674.901,00 |
| 20.04.2026 | 113,82 | 115,44 | 112,96 | 115,28 | 0,91% | 362.693,00 |
| 17.04.2026 | 111,75 | 115,25 | 111,51 | 114,24 | 3,47% | 769.890,00 |
| 16.04.2026 | 115,48 | 115,48 | 110,06 | 110,41 | -2,42% | 474.620,00 |
| 15.04.2026 | 115,68 | 115,89 | 111,70 | 113,15 | -3,47% | 550.515,00 |
| 14.04.2026 | 118,46 | 118,50 | 115,70 | 117,22 | -0,59% | 470.410,00 |
| 13.04.2026 | 115,04 | 118,19 | 113,88 | 117,92 | 2,50% | 655.546,00 |
| 10.04.2026 | 115,14 | 116,16 | 114,24 | 115,04 | 0,25% | 253.143,00 |
| 09.04.2026 | 112,45 | 115,06 | 111,68 | 114,75 | 1,46% | 506.534,00 |
| 08.04.2026 | 113,52 | 116,58 | 112,39 | 113,10 | 4,17% | 684.439,00 |
| 07.04.2026 | 108,71 | 110,00 | 107,45 | 108,57 | -0,49% | 341.314,00 |
| 06.04.2026 | 108,73 | 109,40 | 107,20 | 109,11 | -0,13% | 243.607,00 |
| 02.04.2026 | 108,03 | 110,89 | 105,33 | 109,25 | -0,39% | 400.114,00 |
| 01.04.2026 | 107,90 | 110,93 | 107,87 | 109,68 | 1,42% | 482.589,00 |
| 31.03.2026 | 106,23 | 108,87 | 104,90 | 108,14 | 3,22% | 466.900,00 |
| 30.03.2026 | 107,07 | 107,07 | 103,25 | 104,77 | -1,60% | 437.313,00 |
| 27.03.2026 | 108,41 | 108,97 | 105,80 | 106,47 | -1,92% | 313.013,00 |
| 26.03.2026 | 111,20 | 111,61 | 107,96 | 108,55 | -2,51% | 229.207,00 |
| 25.03.2026 | 113,22 | 113,72 | 110,37 | 111,34 | -0,81% | 276.880,00 |
| 24.03.2026 | 109,14 | 112,41 | 106,76 | 112,25 | 3,43% | 373.334,00 |
| 23.03.2026 | 109,00 | 111,05 | 107,28 | 108,53 | 2,80% | 432.682,00 |
| 20.03.2026 | 105,52 | 107,08 | 104,36 | 105,57 | 0,21% | 1.829.439,00 |
| 19.03.2026 | 105,65 | 106,69 | 103,80 | 105,35 | -1,57% | 470.896,00 |
| 18.03.2026 | 105,38 | 107,87 | 105,38 | 107,03 | -0,17% | 664.577,00 |
| 17.03.2026 | 107,00 | 107,55 | 105,48 | 107,21 | 0,26% | 422.962,00 |
| 16.03.2026 | 106,63 | 107,31 | 104,60 | 106,93 | 1,43% | 409.381,00 |
| 13.03.2026 | 109,00 | 109,00 | 103,40 | 105,42 | -1,31% | 675.944,00 |
| 12.03.2026 | 108,59 | 109,87 | 106,02 | 106,82 | -3,67% | 823.880,00 |
| 11.03.2026 | 108,64 | 111,32 | 107,35 | 110,89 | 2,22% | 459.580,00 |
| 10.03.2026 | 108,50 | 112,94 | 108,00 | 108,48 | 2,16% | 584.417,00 |
| 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 | 1,18% | 455.469,00 |
| 23.02.2026 | 118,00 | 118,74 | 115,33 | 115,62 | -2,63% | 425.177,00 |
| 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 |