26,550$
1,57%
Echtzeit-Aktienkurs L.B. Foster Company
Bid:
Ask:
Aktienkurse zur L.B. Foster Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.09.2025 | 27,63 | 27,86 | 26,55 | 26,63 | -3,30% | 19.183,00 |
| 26.09.2025 | 26,83 | 27,66 | 26,05 | 27,54 | 3,11% | 34.457,00 |
| 25.09.2025 | 26,57 | 27,22 | 26,53 | 26,71 | -0,56% | 20.325,00 |
| 24.09.2025 | 27,19 | 27,23 | 26,22 | 26,86 | -0,33% | 23.597,00 |
| 23.09.2025 | 27,71 | 28,00 | 26,86 | 26,95 | -2,78% | 28.487,00 |
| 22.09.2025 | 27,71 | 27,91 | 27,30 | 27,72 | -0,14% | 25.941,00 |
| 19.09.2025 | 27,89 | 28,25 | 27,56 | 27,76 | -0,50% | 67.222,00 |
| 18.09.2025 | 28,02 | 28,86 | 27,71 | 27,90 | 0,25% | 52.644,00 |
| 17.09.2025 | 27,75 | 28,71 | 27,57 | 27,83 | 0,83% | 29.922,00 |
| 16.09.2025 | 27,70 | 27,89 | 27,39 | 27,60 | -0,40% | 25.198,00 |
| 15.09.2025 | 27,42 | 27,96 | 26,99 | 27,71 | 1,02% | 31.393,00 |
| 12.09.2025 | 27,47 | 27,68 | 27,20 | 27,43 | 0,07% | 18.018,00 |
| 11.09.2025 | 26,78 | 27,64 | 26,78 | 27,41 | 2,35% | 25.428,00 |
| 10.09.2025 | 26,63 | 27,07 | 25,70 | 26,78 | 0,30% | 20.421,00 |
| 09.09.2025 | 27,10 | 27,10 | 26,38 | 26,70 | -1,86% | 25.689,00 |
| 08.09.2025 | 26,40 | 27,23 | 26,12 | 27,21 | 2,54% | 28.266,00 |
| 05.09.2025 | 27,29 | 27,37 | 26,16 | 26,53 | -2,39% | 37.979,00 |
| 04.09.2025 | 26,45 | 27,25 | 26,37 | 27,18 | 3,31% | 28.438,00 |
| 03.09.2025 | 25,47 | 26,41 | 25,17 | 26,31 | 2,85% | 36.328,00 |
| 02.09.2025 | 25,49 | 25,80 | 25,39 | 25,58 | -1,73% | 42.342,00 |
| 29.08.2025 | 26,03 | 26,81 | 25,80 | 26,03 | -2,87% | 43.030,00 |
| 28.08.2025 | 26,69 | 26,85 | 26,09 | 26,80 | 1,13% | 35.820,00 |
| 27.08.2025 | 24,96 | 26,51 | 24,96 | 26,50 | 6,90% | 38.658,00 |
| 26.08.2025 | 23,88 | 24,87 | 23,88 | 24,79 | 3,33% | 19.378,00 |
| 25.08.2025 | 24,11 | 24,55 | 23,85 | 23,99 | -1,80% | 19.818,00 |
| 22.08.2025 | 22,60 | 24,57 | 22,60 | 24,43 | 9,40% | 61.334,00 |
| 21.08.2025 | 22,72 | 22,72 | 22,32 | 22,33 | -1,41% | 27.905,00 |
| 20.08.2025 | 22,84 | 23,24 | 22,48 | 22,65 | -1,09% | 26.029,00 |
| 19.08.2025 | 23,01 | 23,42 | 22,65 | 22,90 | -0,82% | 24.857,00 |
| 18.08.2025 | 22,79 | 23,51 | 22,61 | 23,09 | 2,35% | 33.302,00 |
| 15.08.2025 | 23,79 | 24,29 | 22,43 | 22,56 | -4,26% | 76.867,00 |
| 14.08.2025 | 24,08 | 24,23 | 23,50 | 23,57 | -2,94% | 39.410,00 |
| 13.08.2025 | 23,20 | 24,80 | 23,20 | 24,28 | 4,97% | 72.186,00 |
| 12.08.2025 | 22,60 | 23,62 | 22,60 | 23,13 | 3,96% | 61.678,00 |
| 11.08.2025 | 21,95 | 23,25 | 21,67 | 22,25 | 0,77% | 31.085,00 |
| 08.08.2025 | 22,37 | 22,77 | 21,76 | 22,08 | -3,29% | 21.838,00 |
| 07.08.2025 | 23,06 | 23,06 | 22,36 | 22,83 | 1,20% | 13.249,00 |
| 06.08.2025 | 22,61 | 23,04 | 22,49 | 22,56 | -0,44% | 18.734,00 |
| 05.08.2025 | 22,60 | 23,16 | 22,55 | 22,66 | 1,16% | 18.103,00 |
| 04.08.2025 | 22,32 | 22,62 | 22,19 | 22,40 | 0,36% | 19.253,00 |
| 01.08.2025 | 22,66 | 22,66 | 22,18 | 22,32 | -5,28% | 29.337,00 |
| 31.07.2025 | 23,41 | 24,14 | 23,29 | 23,57 | -0,57% | 46.317,00 |
| 30.07.2025 | 24,35 | 24,57 | 23,48 | 23,70 | -3,21% | 39.738,00 |
| 29.07.2025 | 25,00 | 25,03 | 24,26 | 24,49 | -1,22% | 19.968,00 |
| 28.07.2025 | 24,63 | 24,93 | 24,05 | 24,79 | 0,65% | 27.272,00 |
| 25.07.2025 | 24,03 | 24,68 | 24,03 | 24,63 | 2,37% | 21.204,00 |
| 24.07.2025 | 23,73 | 24,07 | 23,36 | 24,06 | 1,13% | 31.297,00 |
| 23.07.2025 | 22,70 | 23,92 | 22,70 | 23,79 | 5,69% | 24.775,00 |
| 22.07.2025 | 22,70 | 23,41 | 22,47 | 22,51 | 0,58% | 24.955,00 |
| 21.07.2025 | 22,89 | 23,22 | 22,38 | 22,38 | -1,58% | 18.623,00 |
| 18.07.2025 | 23,63 | 23,63 | 22,72 | 22,74 | -3,11% | 22.778,00 |
| 17.07.2025 | 23,29 | 23,78 | 23,29 | 23,47 | -0,13% | 24.974,00 |
| 16.07.2025 | 23,40 | 23,86 | 22,94 | 23,50 | 0,64% | 56.737,00 |
| 15.07.2025 | 23,74 | 24,04 | 23,29 | 23,35 | -1,97% | 32.544,00 |
| 14.07.2025 | 24,11 | 24,20 | 23,66 | 23,82 | -1,57% | 20.374,00 |
| 11.07.2025 | 24,57 | 24,57 | 24,11 | 24,20 | -2,02% | 18.077,00 |
| 10.07.2025 | 24,32 | 24,94 | 24,32 | 24,70 | 0,45% | 21.271,00 |
| 09.07.2025 | 24,14 | 24,67 | 23,79 | 24,59 | 3,02% | 32.460,00 |
| 08.07.2025 | 23,68 | 24,15 | 23,55 | 23,87 | 1,36% | 29.801,00 |
| 07.07.2025 | 24,02 | 24,30 | 23,41 | 23,55 | -3,05% | 30.369,00 |
| 03.07.2025 | 23,68 | 24,61 | 23,68 | 24,29 | 3,14% | 24.364,00 |
| 02.07.2025 | 22,79 | 23,75 | 22,36 | 23,55 | 2,57% | 28.637,00 |
| 01.07.2025 | 21,98 | 23,07 | 21,76 | 22,96 | 4,98% | 26.895,00 |
| 30.06.2025 | 22,44 | 22,44 | 21,81 | 21,87 | -2,10% | 33.467,00 |
| 27.06.2025 | 21,78 | 22,51 | 21,67 | 22,34 | 2,48% | 160.188,00 |
| 26.06.2025 | 21,37 | 21,80 | 21,37 | 21,80 | 2,76% | 21.811,00 |
| 25.06.2025 | 21,11 | 21,53 | 20,79 | 21,22 | 0,35% | 21.112,00 |
| 24.06.2025 | 20,57 | 21,22 | 20,57 | 21,14 | 3,02% | 18.738,00 |
| 23.06.2025 | 19,81 | 20,53 | 19,81 | 20,52 | 3,58% | 26.875,00 |
| 20.06.2025 | 19,67 | 19,81 | 19,58 | 19,81 | 1,64% | 48.210,00 |
| 18.06.2025 | 19,39 | 19,80 | 19,39 | 19,49 | 0,21% | 22.090,00 |
| 17.06.2025 | 19,52 | 19,85 | 19,45 | 19,45 | -1,67% | 19.201,00 |
| 16.06.2025 | 19,82 | 20,02 | 19,61 | 19,78 | 1,44% | 19.070,00 |
| 13.06.2025 | 19,41 | 19,98 | 19,22 | 19,50 | -0,61% | 45.667,00 |
| 12.06.2025 | 19,51 | 19,74 | 19,38 | 19,62 | -0,30% | 17.777,00 |
| 11.06.2025 | 19,53 | 19,95 | 19,47 | 19,68 | 0,77% | 24.853,00 |
| 10.06.2025 | 19,45 | 19,53 | 19,29 | 19,53 | 1,35% | 17.374,00 |
| 09.06.2025 | 19,50 | 19,64 | 19,20 | 19,27 | -0,26% | 23.359,00 |
| 06.06.2025 | 19,26 | 19,68 | 19,00 | 19,32 | 1,55% | 15.595,00 |
| 05.06.2025 | 18,76 | 19,20 | 18,66 | 19,03 | 0,34% | 16.649,00 |
| 04.06.2025 | 19,13 | 19,20 | 18,83 | 18,96 | -1,40% | 13.899,00 |
| 03.06.2025 | 18,94 | 19,45 | 18,89 | 19,23 | 1,32% | 19.758,00 |
| 02.06.2025 | 19,15 | 19,26 | 18,86 | 18,98 | 0,42% | 25.876,00 |
| 30.05.2025 | 18,74 | 18,97 | 18,62 | 18,90 | -0,26% | 19.446,00 |
| 29.05.2025 | 19,01 | 19,04 | 18,76 | 18,95 | 0,16% | 14.677,00 |
| 28.05.2025 | 19,25 | 19,56 | 18,87 | 18,92 | -1,92% | 22.684,00 |
| 27.05.2025 | 18,55 | 19,46 | 18,55 | 19,29 | 6,11% | 23.938,00 |
| 23.05.2025 | 18,48 | 18,81 | 18,18 | 18,18 | -2,52% | 25.450,00 |
| 22.05.2025 | 18,72 | 19,18 | 18,65 | 18,65 | -1,58% | 15.344,00 |
| 21.05.2025 | 18,95 | 19,19 | 18,69 | 18,95 | -1,15% | 22.537,00 |