29,250$
-0,68%
Echtzeit-Aktienkurs L.B. Foster Company
Bid:
Ask:
Aktienkurse zur L.B. Foster Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 29,28 | 29,45 | 28,87 | 29,25 | -0,68% | 57.619,00 |
| 03.12.2024 | 29,00 | 29,49 | 28,63 | 29,45 | 0,86% | 35.447,00 |
| 02.12.2024 | 28,77 | 29,50 | 27,89 | 29,20 | 1,64% | 68.431,00 |
| 29.11.2024 | 28,36 | 28,83 | 27,90 | 28,73 | 1,52% | 20.539,00 |
| 27.11.2024 | 28,76 | 28,76 | 27,72 | 28,30 | -0,07% | 22.531,00 |
| 26.11.2024 | 28,09 | 28,65 | 27,54 | 28,32 | 0,14% | 42.711,00 |
| 25.11.2024 | 28,05 | 28,96 | 27,88 | 28,28 | 1,73% | 50.055,00 |
| 22.11.2024 | 27,12 | 27,89 | 26,82 | 27,80 | 5,62% | 43.871,00 |
| 20.11.2024 | 25,58 | 26,34 | 24,71 | 26,32 | 2,37% | 34.295,00 |
| 19.11.2024 | 25,42 | 25,89 | 25,31 | 25,71 | -0,50% | 50.796,00 |
| 18.11.2024 | 26,22 | 26,83 | 25,39 | 25,84 | -2,45% | 54.891,00 |
| 15.11.2024 | 25,00 | 26,64 | 24,76 | 26,49 | 11,44% | 119.854,00 |
| 14.11.2024 | 23,77 | 23,77 | 22,82 | 23,77 | 0,83% | 51.784,00 |
| 13.11.2024 | 23,72 | 24,02 | 23,48 | 23,58 | 0,92% | 27.686,00 |
| 12.11.2024 | 24,16 | 24,48 | 23,36 | 23,36 | -3,31% | 51.042,00 |
| 11.11.2024 | 22,38 | 24,30 | 22,38 | 24,16 | 11,23% | 72.550,00 |
| 08.11.2024 | 20,83 | 22,21 | 20,42 | 21,72 | 6,37% | 48.848,00 |
| 07.11.2024 | 22,26 | 22,30 | 20,16 | 20,42 | -3,68% | 52.161,00 |
| 06.11.2024 | 20,25 | 21,46 | 20,24 | 21,20 | 8,05% | 109.973,00 |
| 05.11.2024 | 19,19 | 19,86 | 19,14 | 19,62 | 2,67% | 36.300,00 |
| 04.11.2024 | 19,13 | 19,34 | 18,94 | 19,11 | 0,37% | 31.319,00 |
| 01.11.2024 | 18,93 | 19,43 | 18,76 | 19,04 | 1,01% | 23.541,00 |
| 31.10.2024 | 19,33 | 19,33 | 18,79 | 18,85 | -4,19% | 70.001,00 |
| 30.10.2024 | 19,56 | 19,98 | 19,56 | 19,68 | 0,54% | 21.632,00 |
| 29.10.2024 | 19,46 | 19,82 | 19,46 | 19,57 | -1,16% | 21.053,00 |
| 28.10.2024 | 20,01 | 20,09 | 19,74 | 19,80 | 0,30% | 27.485,00 |
| 25.10.2024 | 19,82 | 19,88 | 19,57 | 19,74 | 0,82% | 17.340,00 |
| 24.10.2024 | 19,13 | 19,60 | 19,13 | 19,58 | 0,93% | 18.736,00 |
| 23.10.2024 | 19,50 | 19,61 | 19,13 | 19,40 | -1,17% | 30.532,00 |
| 22.10.2024 | 19,73 | 19,79 | 19,51 | 19,63 | -0,46% | 24.175,00 |
| 21.10.2024 | 20,09 | 20,09 | 19,66 | 19,72 | -1,35% | 24.594,00 |
| 18.10.2024 | 20,25 | 20,26 | 19,89 | 19,99 | -1,14% | 19.817,00 |
| 17.10.2024 | 20,38 | 20,38 | 20,05 | 20,22 | -0,25% | 35.637,00 |
| 16.10.2024 | 20,11 | 20,41 | 19,97 | 20,27 | 1,71% | 50.370,00 |
| 15.10.2024 | 20,20 | 20,23 | 19,88 | 19,93 | -0,94% | 19.522,00 |
| 14.10.2024 | 19,85 | 20,26 | 19,85 | 20,12 | 1,36% | 17.904,00 |
| 11.10.2024 | 19,11 | 20,00 | 19,11 | 19,85 | 4,25% | 37.810,00 |
| 10.10.2024 | 19,42 | 19,43 | 18,74 | 19,04 | -3,35% | 48.228,00 |
| 09.10.2024 | 19,87 | 19,87 | 19,48 | 19,70 | -0,86% | 24.423,00 |
| 08.10.2024 | 19,88 | 20,18 | 19,79 | 19,87 | 0,35% | 40.390,00 |
| 07.10.2024 | 19,80 | 19,97 | 19,73 | 19,80 | 0,30% | 23.110,00 |
| 04.10.2024 | 19,55 | 19,84 | 19,25 | 19,74 | 2,39% | 31.367,00 |
| 03.10.2024 | 19,46 | 19,51 | 19,20 | 19,28 | -1,98% | 16.462,00 |
| 02.10.2024 | 20,05 | 20,13 | 19,67 | 19,67 | -1,90% | 26.261,00 |
| 01.10.2024 | 20,25 | 20,54 | 20,03 | 20,05 | -1,72% | 73.792,00 |
| 30.09.2024 | 20,21 | 20,68 | 20,18 | 20,40 | 1,29% | 197.587,00 |
| 27.09.2024 | 19,69 | 20,18 | 19,48 | 20,14 | 3,49% | 42.263,00 |
| 26.09.2024 | 19,72 | 19,96 | 19,19 | 19,46 | 0,10% | 86.454,00 |
| 25.09.2024 | 19,27 | 19,70 | 19,27 | 19,44 | 0,15% | 38.462,00 |
| 24.09.2024 | 19,75 | 19,95 | 19,39 | 19,41 | -3,19% | 65.103,00 |
| 23.09.2024 | 20,23 | 20,23 | 19,91 | 20,05 | -0,15% | 35.124,00 |
| 20.09.2024 | 20,04 | 20,19 | 19,70 | 20,08 | -0,99% | 65.289,00 |
| 19.09.2024 | 20,54 | 20,94 | 19,81 | 20,28 | 1,05% | 40.196,00 |
| 18.09.2024 | 20,00 | 20,88 | 19,72 | 20,07 | -0,59% | 37.109,00 |
| 17.09.2024 | 20,50 | 20,63 | 20,06 | 20,19 | -1,08% | 29.922,00 |
| 16.09.2024 | 19,83 | 20,42 | 19,71 | 20,41 | 2,77% | 36.846,00 |
| 13.09.2024 | 19,90 | 20,48 | 19,81 | 19,86 | 1,85% | 29.764,00 |
| 12.09.2024 | 19,04 | 19,68 | 19,04 | 19,50 | 2,42% | 16.962,00 |
| 11.09.2024 | 19,21 | 19,31 | 18,50 | 19,04 | -1,55% | 28.040,00 |
| 10.09.2024 | 18,55 | 19,45 | 18,55 | 19,34 | 2,98% | 51.138,00 |
| 09.09.2024 | 18,61 | 18,98 | 18,57 | 18,78 | 1,51% | 43.920,00 |
| 06.09.2024 | 19,10 | 19,10 | 18,36 | 18,50 | -2,22% | 26.944,00 |
| 05.09.2024 | 19,09 | 19,33 | 18,81 | 18,92 | -1,05% | 35.884,00 |
| 04.09.2024 | 19,89 | 20,15 | 19,11 | 19,12 | -3,63% | 35.200,00 |
| 03.09.2024 | 19,76 | 19,96 | 19,25 | 19,84 | -1,20% | 61.846,00 |
| 30.08.2024 | 19,42 | 20,18 | 19,41 | 20,08 | 3,24% | 29.586,00 |
| 29.08.2024 | 19,12 | 19,65 | 19,07 | 19,45 | 1,78% | 45.594,00 |
| 28.08.2024 | 19,23 | 19,42 | 18,95 | 19,11 | -0,47% | 36.565,00 |
| 27.08.2024 | 18,98 | 19,47 | 18,98 | 19,20 | 0,58% | 31.112,00 |
| 26.08.2024 | 19,10 | 19,49 | 18,98 | 19,09 | 1,33% | 26.759,00 |
| 23.08.2024 | 18,12 | 19,11 | 18,09 | 18,84 | 5,49% | 22.140,00 |
| 22.08.2024 | 18,27 | 18,38 | 17,85 | 17,86 | -2,30% | 17.674,00 |
| 21.08.2024 | 18,14 | 18,45 | 17,79 | 18,28 | 0,99% | 39.492,00 |
| 20.08.2024 | 18,92 | 19,05 | 17,91 | 18,10 | -3,52% | 101.290,00 |
| 19.08.2024 | 18,85 | 19,08 | 18,36 | 18,76 | -0,74% | 43.635,00 |
| 16.08.2024 | 18,56 | 19,01 | 18,19 | 18,90 | 1,72% | 69.224,00 |
| 15.08.2024 | 18,34 | 18,95 | 18,04 | 18,58 | 3,68% | 46.097,00 |
| 14.08.2024 | 19,00 | 19,03 | 17,39 | 17,92 | -5,58% | 104.927,00 |
| 13.08.2024 | 18,54 | 19,17 | 18,54 | 18,98 | 3,49% | 49.872,00 |
| 12.08.2024 | 18,03 | 18,49 | 16,99 | 18,34 | 0,60% | 134.233,00 |
| 09.08.2024 | 17,88 | 18,39 | 17,52 | 18,23 | 1,22% | 84.178,00 |
| 08.08.2024 | 16,20 | 18,03 | 16,16 | 18,01 | 12,00% | 82.878,00 |
| 07.08.2024 | 16,60 | 17,14 | 16,01 | 16,08 | -2,43% | 94.218,00 |
| 06.08.2024 | 14,23 | 18,24 | 14,23 | 16,48 | -19,92% | 236.433,00 |
| 05.08.2024 | 20,71 | 21,17 | 20,44 | 20,58 | -6,13% | 35.954,00 |
| 02.08.2024 | 22,25 | 22,55 | 21,76 | 21,93 | -3,92% | 28.540,00 |
| 01.08.2024 | 24,04 | 24,05 | 22,67 | 22,82 | -4,56% | 40.692,00 |
| 31.07.2024 | 23,68 | 24,45 | 23,38 | 23,91 | 1,83% | 48.549,00 |
| 30.07.2024 | 23,24 | 23,68 | 23,16 | 23,48 | 2,18% | 51.972,00 |
| 29.07.2024 | 23,23 | 23,44 | 22,81 | 22,98 | -1,37% | 35.607,00 |
| 26.07.2024 | 23,64 | 23,69 | 23,12 | 23,30 | 0,22% | 34.021,00 |
| 25.07.2024 | 22,74 | 23,80 | 22,74 | 23,25 | 2,29% | 38.548,00 |
| 24.07.2024 | 23,07 | 23,49 | 22,72 | 22,73 | -1,69% | 30.550,00 |
| 23.07.2024 | 23,06 | 23,71 | 22,93 | 23,12 | 0,13% | 47.005,00 |
| 22.07.2024 | 22,65 | 23,25 | 22,31 | 23,09 | 2,80% | 45.556,00 |
| 19.07.2024 | 22,95 | 23,25 | 22,45 | 22,46 | -1,79% | 33.768,00 |
| 18.07.2024 | 23,44 | 23,98 | 22,71 | 22,87 | -3,13% | 45.415,00 |
| 17.07.2024 | 23,76 | 24,12 | 23,48 | 23,61 | -1,46% | 41.223,00 |
| 16.07.2024 | 23,07 | 24,20 | 22,92 | 23,96 | 5,23% | 46.587,00 |
| 15.07.2024 | 22,20 | 23,29 | 22,20 | 22,77 | 3,50% | 49.435,00 |