39,170$
-6,02%
Echtzeit-Aktienkurs L.B. Foster Company
Bid:
Ask:
Aktienkurse zur L.B. Foster Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 41,80 | 42,76 | 38,94 | 39,17 | -6,02% | 68.088,00 |
| 04.11.2026 | 39,82 | 42,23 | 37,50 | 41,68 | 14,32% | 137.883,00 |
| 03.11.2026 | 36,90 | 37,38 | 36,41 | 36,46 | -1,03% | 35.216,00 |
| 02.11.2026 | 36,37 | 37,05 | 36,30 | 36,84 | 2,76% | 30.244,00 |
| 30.10.2026 | 36,16 | 36,16 | 35,61 | 35,85 | -1,05% | 36.785,00 |
| 29.10.2026 | 36,49 | 37,04 | 36,16 | 36,23 | 0,03% | 30.779,00 |
| 28.10.2026 | 35,86 | 36,22 | 35,21 | 36,22 | 1,23% | 30.877,00 |
| 27.10.2026 | 35,25 | 35,88 | 35,25 | 35,78 | 0,99% | 26.699,00 |
| 26.10.2026 | 35,52 | 35,98 | 34,99 | 35,43 | 0,85% | 40.847,00 |
| 23.10.2026 | 35,10 | 35,35 | 34,75 | 35,13 | -0,66% | 35.235,00 |
| 22.10.2026 | 35,57 | 35,57 | 34,99 | 35,37 | -1,08% | 31.490,00 |
| 21.10.2026 | 35,50 | 35,76 | 35,07 | 35,75 | 0,82% | 37.423,00 |
| 20.10.2026 | 35,15 | 35,50 | 34,49 | 35,46 | 1,24% | 32.180,00 |
| 19.10.2026 | 34,66 | 35,12 | 34,20 | 35,03 | 1,92% | 49.777,00 |
| 16.10.2026 | 34,04 | 34,59 | 34,04 | 34,37 | 0,39% | 29.412,00 |
| 15.10.2026 | 34,49 | 34,68 | 34,03 | 34,23 | -1,18% | 44.289,00 |
| 14.10.2026 | 34,91 | 35,25 | 34,25 | 34,64 | -2,42% | 72.231,00 |
| 13.10.2026 | 34,94 | 35,56 | 34,55 | 35,50 | 1,46% | 53.281,00 |
| 12.10.2026 | 34,62 | 35,21 | 34,53 | 34,99 | 0,14% | 41.144,00 |
| 09.10.2026 | 35,25 | 35,41 | 34,84 | 34,94 | -1,36% | 35.090,00 |
| 08.10.2026 | 35,20 | 35,53 | 34,77 | 35,42 | -0,42% | 53.981,00 |
| 07.10.2026 | 35,61 | 35,68 | 34,81 | 35,57 | -1,22% | 36.596,00 |
| 06.10.2026 | 37,14 | 37,30 | 35,94 | 36,01 | -2,54% | 60.783,00 |
| 05.10.2026 | 37,27 | 37,46 | 35,77 | 36,95 | -0,81% | 121.130,00 |
| 02.10.2026 | 36,80 | 37,41 | 36,67 | 37,25 | 2,70% | 42.928,00 |
| 01.10.2026 | 35,99 | 36,55 | 35,70 | 36,27 | 0,55% | 78.595,00 |
| 30.09.2026 | 37,63 | 37,70 | 36,07 | 36,07 | -3,71% | 41.049,00 |
| 29.09.2026 | 37,67 | 38,00 | 36,97 | 37,46 | -0,08% | 54.028,00 |
| 28.09.2026 | 37,38 | 37,94 | 36,99 | 37,49 | 0,00% | 39.460,00 |
| 25.09.2026 | 37,62 | 38,08 | 37,29 | 37,49 | 0,15% | 64.359,00 |
| 24.09.2026 | 36,79 | 37,56 | 36,79 | 37,44 | 0,31% | 33.438,00 |
| 23.09.2026 | 37,57 | 37,87 | 37,18 | 37,32 | -0,72% | 24.767,00 |
| 22.09.2026 | 37,71 | 39,40 | 37,28 | 37,59 | 0,64% | 43.365,00 |
| 21.09.2026 | 37,57 | 37,57 | 36,87 | 37,35 | 0,08% | 29.320,00 |
| 18.09.2026 | 37,26 | 37,62 | 36,80 | 37,32 | 0,05% | 69.552,00 |
| 17.09.2026 | 37,96 | 38,37 | 37,22 | 37,30 | -0,13% | 46.859,00 |
| 16.09.2026 | 37,44 | 37,75 | 36,94 | 37,35 | 0,21% | 31.555,00 |
| 15.09.2026 | 36,99 | 37,28 | 36,60 | 37,27 | 0,81% | 44.618,00 |
| 14.09.2026 | 37,10 | 37,29 | 36,54 | 36,97 | -1,54% | 45.232,00 |
| 11.09.2026 | 37,70 | 37,77 | 37,32 | 37,55 | 0,68% | 29.377,00 |
| 10.09.2026 | 37,47 | 37,58 | 37,14 | 37,30 | -1,38% | 35.360,00 |
| 09.09.2026 | 37,61 | 37,97 | 37,22 | 37,82 | -0,51% | 49.511,00 |
| 08.09.2026 | 37,87 | 38,23 | 36,29 | 38,01 | -0,03% | 36.335,00 |
| 04.09.2026 | 37,38 | 38,04 | 37,38 | 38,02 | 1,93% | 25.071,00 |
| 03.09.2026 | 37,46 | 37,82 | 36,94 | 37,30 | 0,51% | 27.343,00 |
| 02.09.2026 | 37,08 | 37,38 | 36,45 | 37,11 | 1,01% | 37.683,00 |
| 01.09.2026 | 37,12 | 37,12 | 36,41 | 36,74 | -2,05% | 49.094,00 |
| 31.08.2026 | 37,39 | 37,75 | 37,16 | 37,51 | 0,43% | 50.693,00 |
| 28.08.2026 | 37,77 | 39,14 | 36,95 | 37,35 | -1,11% | 48.653,00 |
| 27.08.2026 | 36,73 | 37,83 | 36,73 | 37,77 | 0,61% | 40.702,00 |
| 26.08.2026 | 38,17 | 38,80 | 37,23 | 37,54 | -1,52% | 60.843,00 |
| 25.08.2026 | 37,85 | 38,33 | 36,94 | 38,12 | 1,65% | 48.875,00 |
| 24.08.2026 | 37,99 | 38,30 | 37,11 | 37,50 | -1,52% | 28.938,00 |
| 21.08.2026 | 38,15 | 38,26 | 36,45 | 38,08 | 0,55% | 46.371,00 |
| 20.08.2026 | 36,67 | 37,98 | 36,39 | 37,87 | 2,63% | 64.892,00 |
| 19.08.2026 | 38,22 | 38,38 | 36,71 | 36,90 | -3,28% | 58.362,00 |
| 18.08.2026 | 38,43 | 38,59 | 37,50 | 38,15 | -1,05% | 84.871,00 |
| 17.08.2026 | 38,26 | 38,71 | 37,40 | 38,56 | -0,68% | 64.826,00 |
| 14.08.2026 | 38,31 | 39,00 | 37,97 | 38,82 | 1,01% | 45.782,00 |
| 13.08.2026 | 38,67 | 39,17 | 38,01 | 38,43 | -0,29% | 79.249,00 |
| 12.08.2026 | 37,96 | 39,40 | 37,86 | 38,54 | 1,47% | 146.023,00 |
| 11.08.2026 | 40,79 | 40,79 | 36,94 | 37,98 | -4,04% | 232.086,00 |
| 10.08.2026 | 41,01 | 41,80 | 38,16 | 39,58 | -3,65% | 180.229,00 |
| 07.08.2026 | 41,88 | 42,13 | 40,99 | 41,08 | -1,53% | 78.230,00 |
| 06.08.2026 | 42,31 | 42,31 | 41,30 | 41,72 | -0,54% | 60.568,00 |
| 05.08.2026 | 42,08 | 43,04 | 41,82 | 41,95 | 0,18% | 38.793,00 |
| 04.08.2026 | 41,50 | 42,62 | 41,23 | 41,87 | 1,12% | 57.160,00 |
| 03.08.2026 | 41,39 | 42,38 | 41,21 | 41,41 | 0,67% | 37.719,00 |
| 31.07.2026 | 41,31 | 41,92 | 40,00 | 41,13 | -0,05% | 82.596,00 |
| 30.07.2026 | 40,54 | 41,46 | 39,97 | 41,15 | 2,16% | 39.967,00 |
| 29.07.2026 | 42,02 | 42,08 | 39,98 | 40,28 | -4,14% | 75.803,00 |
| 28.07.2026 | 42,09 | 42,96 | 41,57 | 42,02 | -0,69% | 89.933,00 |
| 27.07.2026 | 42,67 | 43,30 | 41,52 | 42,31 | -0,31% | 63.413,00 |
| 24.07.2026 | 42,90 | 43,28 | 42,30 | 42,44 | -0,76% | 55.787,00 |
| 23.07.2026 | 41,93 | 42,93 | 41,00 | 42,77 | 1,15% | 83.189,00 |
| 22.07.2026 | 42,79 | 43,50 | 42,16 | 42,28 | -1,86% | 45.921,00 |
| 21.07.2026 | 41,68 | 43,26 | 40,05 | 43,08 | 3,25% | 112.252,00 |
| 20.07.2026 | 41,79 | 43,30 | 41,12 | 41,73 | -0,50% | 71.373,00 |
| 17.07.2026 | 42,13 | 42,62 | 41,57 | 41,94 | -0,75% | 43.266,00 |
| 16.07.2026 | 41,55 | 42,29 | 41,54 | 42,25 | 1,64% | 86.588,00 |
| 15.07.2026 | 41,85 | 42,66 | 41,00 | 41,57 | -0,55% | 71.761,00 |
| 14.07.2026 | 41,78 | 42,78 | 41,15 | 41,80 | 1,19% | 55.131,00 |
| 13.07.2026 | 41,82 | 42,51 | 41,13 | 41,31 | -2,88% | 64.468,00 |
| 10.07.2026 | 42,20 | 43,35 | 41,75 | 42,54 | 0,65% | 48.833,00 |
| 09.07.2026 | 42,11 | 43,04 | 41,96 | 42,26 | -0,26% | 85.611,00 |
| 08.07.2026 | 42,01 | 42,89 | 41,70 | 42,37 | 0,28% | 63.135,00 |
| 07.07.2026 | 43,32 | 43,37 | 41,71 | 42,25 | -3,12% | 71.125,00 |
| 06.07.2026 | 42,76 | 44,09 | 42,76 | 43,61 | 1,99% | 61.152,00 |
| 02.07.2026 | 44,08 | 44,33 | 42,00 | 42,76 | -2,99% | 111.863,00 |
| 01.07.2026 | 44,77 | 45,18 | 43,71 | 44,08 | -2,37% | 85.827,00 |
| 30.06.2026 | 44,73 | 45,55 | 44,04 | 45,15 | 0,24% | 77.639,00 |
| 29.06.2026 | 44,77 | 45,55 | 44,00 | 45,04 | 0,63% | 111.350,00 |
| 26.06.2026 | 44,57 | 44,93 | 43,50 | 44,76 | 0,13% | 336.330,00 |
| 25.06.2026 | 43,78 | 45,81 | 43,50 | 44,70 | 3,19% | 138.351,00 |
| 24.06.2026 | 44,12 | 44,15 | 42,82 | 43,32 | -1,37% | 94.159,00 |
| 23.06.2026 | 43,39 | 44,50 | 42,50 | 43,92 | 0,41% | 94.666,00 |
| 22.06.2026 | 43,09 | 44,00 | 42,98 | 43,74 | 1,51% | 96.251,00 |
| 18.06.2026 | 42,44 | 43,28 | 40,70 | 43,09 | 3,23% | 204.125,00 |
| 17.06.2026 | 41,51 | 42,34 | 40,90 | 41,74 | 0,24% | 58.155,00 |
| 16.06.2026 | 41,99 | 42,71 | 41,57 | 41,64 | -0,82% | 45.625,00 |