32,285$
5,06%
Echtzeit-Aktienkurs L.B. Foster Company
Bid:
Ask:
Aktienkurse zur L.B. Foster Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.03.2026 | 30,71 | 32,29 | 30,19 | 32,29 | 5,06% | 24.298,00 |
| 27.02.2026 | 31,45 | 31,45 | 30,72 | 30,73 | -3,15% | 13.613,00 |
| 26.02.2026 | 31,68 | 32,05 | 31,46 | 31,73 | 1,02% | 16.713,00 |
| 25.02.2026 | 31,26 | 31,41 | 30,05 | 31,41 | 0,64% | 29.331,00 |
| 24.02.2026 | 30,27 | 31,27 | 30,27 | 31,21 | 0,68% | 13.263,00 |
| 20.02.2026 | 30,86 | 31,41 | 30,53 | 31,00 | -1,12% | 13.363,00 |
| 19.02.2026 | 30,65 | 31,35 | 30,56 | 31,35 | 1,13% | 12.027,00 |
| 18.02.2026 | 32,15 | 32,15 | 30,72 | 31,00 | -3,22% | 17.865,00 |
| 17.02.2026 | 31,51 | 32,35 | 31,42 | 32,03 | 1,26% | 13.930,00 |
| 13.02.2026 | 31,50 | 32,54 | 31,50 | 31,63 | 1,12% | 9.464,00 |
| 12.02.2026 | 31,58 | 32,08 | 30,58 | 31,28 | -0,76% | 15.576,00 |
| 11.02.2026 | 31,53 | 31,82 | 31,31 | 31,52 | 0,48% | 11.330,00 |
| 10.02.2026 | 31,26 | 32,18 | 31,15 | 31,37 | -0,32% | 18.966,00 |
| 09.02.2026 | 31,20 | 32,05 | 30,42 | 31,47 | -1,32% | 13.483,00 |
| 06.02.2026 | 31,58 | 32,63 | 31,04 | 31,89 | 1,24% | 39.825,00 |
| 05.02.2026 | 30,53 | 31,58 | 30,50 | 31,50 | 2,11% | 25.062,00 |
| 04.02.2026 | 31,33 | 31,60 | 30,82 | 30,85 | -0,88% | 26.871,00 |
| 03.02.2026 | 31,09 | 31,58 | 30,57 | 31,13 | 0,24% | 23.018,00 |
| 02.02.2026 | 30,39 | 31,40 | 30,39 | 31,05 | 3,33% | 29.865,00 |
| 30.01.2026 | 29,68 | 30,32 | 29,40 | 30,05 | 0,84% | 25.363,00 |
| 29.01.2026 | 29,60 | 29,84 | 28,81 | 29,80 | 3,40% | 11.804,00 |
| 28.01.2026 | 28,99 | 29,03 | 28,14 | 28,82 | 0,35% | 15.085,00 |
| 27.01.2026 | 28,95 | 29,00 | 28,48 | 28,72 | -1,00% | 8.854,00 |
| 26.01.2026 | 29,04 | 29,53 | 28,51 | 29,01 | -1,76% | 14.075,00 |
| 22.01.2026 | 29,61 | 30,01 | 29,02 | 29,53 | -0,10% | 23.881,00 |
| 21.01.2026 | 28,38 | 29,78 | 28,38 | 29,56 | 5,84% | 26.433,00 |
| 20.01.2026 | 28,53 | 28,60 | 27,54 | 27,93 | -3,59% | 31.257,00 |
| 16.01.2026 | 29,17 | 29,38 | 28,81 | 28,97 | -1,13% | 14.259,00 |
| 15.01.2026 | 28,99 | 29,85 | 28,99 | 29,30 | 1,45% | 16.031,00 |
| 14.01.2026 | 29,11 | 29,35 | 28,51 | 28,88 | -1,30% | 23.955,00 |
| 13.01.2026 | 28,48 | 29,60 | 28,48 | 29,26 | 0,31% | 14.544,00 |
| 12.01.2026 | 28,28 | 29,73 | 28,28 | 29,17 | 2,71% | 28.419,00 |
| 09.01.2026 | 28,13 | 29,31 | 27,97 | 28,40 | -0,11% | 21.037,00 |
| 08.01.2026 | 27,40 | 29,41 | 27,40 | 28,43 | 3,12% | 26.812,00 |
| 07.01.2026 | 28,52 | 28,52 | 27,17 | 27,57 | -0,22% | 14.427,00 |
| 06.01.2026 | 27,41 | 27,81 | 26,84 | 27,63 | 0,58% | 25.903,00 |
| 05.01.2026 | 26,98 | 28,17 | 26,98 | 27,47 | 1,82% | 18.012,00 |
| 02.01.2026 | 26,73 | 27,23 | 26,72 | 26,98 | 0,11% | 13.287,00 |
| 31.12.2025 | 27,11 | 27,32 | 26,78 | 26,95 | -1,28% | 16.484,00 |
| 30.12.2025 | 27,71 | 28,24 | 27,28 | 27,30 | -1,87% | 7.900,00 |
| 29.12.2025 | 28,32 | 28,32 | 27,77 | 27,82 | -2,27% | 13.092,00 |
| 26.12.2025 | 28,08 | 28,64 | 27,75 | 28,47 | 1,01% | 16.398,00 |
| 24.12.2025 | 27,98 | 28,83 | 27,98 | 28,18 | 0,14% | 6.780,00 |
| 23.12.2025 | 27,76 | 28,49 | 27,75 | 28,14 | -0,21% | 8.850,00 |
| 22.12.2025 | 28,54 | 29,30 | 28,07 | 28,20 | -0,55% | 18.154,00 |
| 19.12.2025 | 28,80 | 29,24 | 28,00 | 28,36 | -1,75% | 42.785,00 |
| 18.12.2025 | 28,65 | 29,09 | 28,23 | 28,86 | 2,38% | 18.623,00 |
| 17.12.2025 | 28,85 | 29,13 | 28,01 | 28,19 | -3,09% | 19.928,00 |
| 16.12.2025 | 28,86 | 29,42 | 28,23 | 29,09 | 0,80% | 38.256,00 |
| 15.12.2025 | 26,96 | 29,15 | 26,96 | 28,86 | 8,09% | 46.979,00 |
| 12.12.2025 | 26,42 | 27,08 | 26,42 | 26,70 | -0,19% | 46.647,00 |
| 11.12.2025 | 26,58 | 27,15 | 26,58 | 26,75 | -0,93% | 67.347,00 |
| 10.12.2025 | 26,54 | 27,28 | 26,24 | 27,00 | 2,74% | 51.045,00 |
| 09.12.2025 | 26,95 | 27,38 | 26,28 | 26,28 | -2,59% | 17.688,00 |
| 08.12.2025 | 27,29 | 27,74 | 26,80 | 26,98 | -0,11% | 60.770,00 |
| 05.12.2025 | 26,45 | 27,36 | 26,45 | 27,01 | 0,93% | 16.790,00 |
| 04.12.2025 | 26,94 | 27,00 | 26,71 | 26,76 | -1,94% | 8.365,00 |
| 03.12.2025 | 26,24 | 27,33 | 26,24 | 27,29 | 4,80% | 17.677,00 |
| 02.12.2025 | 26,71 | 26,75 | 26,04 | 26,04 | -1,62% | 10.153,00 |
| 01.12.2025 | 26,56 | 26,83 | 26,22 | 26,47 | -1,89% | 20.695,00 |
| 28.11.2025 | 27,21 | 27,37 | 26,41 | 26,98 | 0,11% | 16.043,00 |
| 26.11.2025 | 26,27 | 27,13 | 25,66 | 26,95 | 1,81% | 21.770,00 |
| 25.11.2025 | 26,80 | 26,99 | 26,30 | 26,47 | -0,86% | 27.738,00 |
| 24.11.2025 | 26,61 | 27,05 | 26,61 | 26,70 | 1,91% | 37.767,00 |
| 20.11.2025 | 27,08 | 27,29 | 25,82 | 26,20 | -2,42% | 20.525,00 |
| 19.11.2025 | 26,28 | 27,00 | 26,28 | 26,85 | 2,17% | 18.568,00 |
| 18.11.2025 | 26,65 | 26,97 | 26,20 | 26,28 | -0,61% | 18.020,00 |
| 17.11.2025 | 26,48 | 27,02 | 26,05 | 26,44 | -0,45% | 31.960,00 |
| 13.11.2025 | 26,50 | 27,03 | 26,50 | 26,56 | -0,86% | 20.540,00 |
| 12.11.2025 | 27,10 | 27,37 | 26,58 | 26,79 | 0,15% | 27.850,00 |
| 11.11.2025 | 28,18 | 28,18 | 26,75 | 26,75 | -4,29% | 26.829,00 |
| 10.11.2025 | 27,17 | 28,39 | 27,06 | 27,95 | 3,14% | 15.984,00 |
| 07.11.2025 | 27,24 | 27,39 | 26,16 | 27,10 | -0,73% | 32.431,00 |
| 06.11.2025 | 26,99 | 27,51 | 26,92 | 27,30 | -1,67% | 26.833,00 |
| 05.11.2025 | 26,88 | 27,94 | 26,54 | 27,77 | 4,18% | 17.403,00 |
| 04.11.2025 | 26,51 | 26,92 | 26,02 | 26,65 | -1,08% | 30.878,00 |
| 03.11.2025 | 26,55 | 27,50 | 23,81 | 26,94 | -2,14% | 49.758,00 |
| 31.10.2025 | 26,83 | 27,55 | 26,82 | 27,53 | 1,62% | 24.870,00 |
| 30.10.2025 | 25,96 | 27,09 | 25,96 | 27,09 | 3,75% | 41.910,00 |
| 29.10.2025 | 26,52 | 27,08 | 26,05 | 26,11 | -2,03% | 25.595,00 |
| 28.10.2025 | 26,38 | 26,91 | 26,38 | 26,65 | 1,02% | 19.933,00 |
| 27.10.2025 | 27,54 | 27,59 | 26,38 | 26,38 | -3,23% | 19.398,00 |
| 24.10.2025 | 27,25 | 27,43 | 27,09 | 27,26 | 1,64% | 16.470,00 |
| 23.10.2025 | 26,99 | 27,08 | 26,41 | 26,82 | 0,34% | 11.327,00 |
| 22.10.2025 | 26,42 | 27,16 | 26,42 | 26,73 | -0,22% | 21.742,00 |
| 21.10.2025 | 26,32 | 27,09 | 26,32 | 26,79 | 0,41% | 13.099,00 |
| 20.10.2025 | 26,61 | 27,06 | 25,81 | 26,68 | 1,91% | 33.994,00 |
| 17.10.2025 | 26,48 | 27,13 | 26,14 | 26,18 | -1,87% | 30.738,00 |
| 16.10.2025 | 27,52 | 27,52 | 25,94 | 26,68 | -2,45% | 24.010,00 |
| 15.10.2025 | 27,39 | 27,51 | 26,72 | 27,35 | 3,01% | 36.172,00 |
| 14.10.2025 | 25,66 | 26,86 | 25,66 | 26,55 | 1,57% | 24.878,00 |
| 13.10.2025 | 25,58 | 26,69 | 25,39 | 26,14 | 2,27% | 19.376,00 |
| 10.10.2025 | 26,20 | 26,68 | 25,56 | 25,56 | -2,96% | 31.039,00 |
| 09.10.2025 | 26,23 | 26,49 | 25,85 | 26,34 | -0,30% | 17.141,00 |
| 08.10.2025 | 26,23 | 26,48 | 26,18 | 26,42 | 1,58% | 11.819,00 |
| 07.10.2025 | 26,17 | 26,40 | 25,81 | 26,01 | -1,63% | 21.638,00 |
| 06.10.2025 | 26,73 | 26,76 | 26,40 | 26,44 | 0,30% | 21.317,00 |
| 02.10.2025 | 26,54 | 26,54 | 26,22 | 26,36 | -0,83% | 15.679,00 |
| 01.10.2025 | 26,78 | 27,02 | 26,55 | 26,58 | -1,37% | 17.945,00 |
| 30.09.2025 | 26,35 | 27,46 | 26,35 | 26,95 | 1,20% | 22.594,00 |