42,300$
4,94%
Echtzeit-Aktienkurs L.B. Foster Company
Bid:
Ask:
Aktienkurse zur L.B. Foster Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 40,79 | 42,53 | 40,55 | 42,30 | 4,94% | 133.414,00 |
| 07.05.2026 | 40,96 | 40,96 | 39,11 | 40,31 | -1,66% | 101.969,00 |
| 06.05.2026 | 40,23 | 42,42 | 39,73 | 40,99 | 3,15% | 120.619,00 |
| 05.05.2026 | 37,57 | 40,00 | 36,80 | 39,74 | 8,58% | 241.496,00 |
| 04.05.2026 | 33,01 | 36,60 | 33,01 | 36,60 | 19,41% | 280.290,00 |
| 01.05.2026 | 30,59 | 31,10 | 30,31 | 30,65 | 0,10% | 95.885,00 |
| 30.04.2026 | 30,41 | 31,12 | 30,22 | 30,62 | 0,05% | 60.785,00 |
| 29.04.2026 | 31,08 | 31,27 | 30,28 | 30,61 | -2,28% | 75.816,00 |
| 28.04.2026 | 32,17 | 32,17 | 31,07 | 31,32 | -1,54% | 87.286,00 |
| 27.04.2026 | 31,92 | 32,48 | 31,20 | 31,81 | -0,38% | 88.650,00 |
| 24.04.2026 | 29,99 | 32,51 | 29,87 | 31,93 | 6,61% | 185.697,00 |
| 23.04.2026 | 30,04 | 30,18 | 29,62 | 29,95 | 0,07% | 337.300,00 |
| 22.04.2026 | 30,05 | 30,15 | 28,79 | 29,93 | 0,00% | 109.626,00 |
| 21.04.2026 | 30,00 | 30,27 | 29,78 | 29,93 | -0,10% | 248.261,00 |
| 20.04.2026 | 29,99 | 30,38 | 29,81 | 29,96 | -0,13% | 321.001,00 |
| 17.04.2026 | 29,75 | 30,26 | 29,61 | 30,00 | 1,04% | 128.117,00 |
| 16.04.2026 | 29,86 | 29,99 | 29,18 | 29,69 | -0,97% | 51.553,00 |
| 15.04.2026 | 30,08 | 30,19 | 29,30 | 29,98 | -0,07% | 75.420,00 |
| 14.04.2026 | 30,00 | 30,23 | 29,80 | 30,00 | 0,00% | 140.458,00 |
| 13.04.2026 | 29,91 | 30,16 | 29,72 | 30,00 | 0,00% | 155.735,00 |
| 10.04.2026 | 30,17 | 30,35 | 29,77 | 30,00 | 0,23% | 128.231,00 |
| 09.04.2026 | 30,01 | 30,63 | 29,84 | 29,93 | -0,20% | 197.140,00 |
| 08.04.2026 | 30,53 | 30,92 | 29,82 | 29,99 | 0,47% | 133.018,00 |
| 07.04.2026 | 29,86 | 30,28 | 29,32 | 29,85 | -0,90% | 70.590,00 |
| 06.04.2026 | 27,93 | 30,65 | 27,88 | 30,12 | 7,61% | 42.829,00 |
| 02.04.2026 | 27,79 | 28,16 | 27,66 | 27,99 | 0,04% | 54.193,00 |
| 01.04.2026 | 28,17 | 28,36 | 27,62 | 27,98 | 0,29% | 78.495,00 |
| 31.03.2026 | 28,00 | 28,09 | 27,47 | 27,90 | 0,32% | 36.475,00 |
| 30.03.2026 | 28,19 | 28,19 | 27,60 | 27,81 | -0,11% | 31.480,00 |
| 27.03.2026 | 28,04 | 28,04 | 27,52 | 27,84 | -0,57% | 28.288,00 |
| 26.03.2026 | 27,98 | 28,72 | 27,89 | 28,00 | -0,14% | 27.229,00 |
| 25.03.2026 | 28,49 | 28,62 | 27,47 | 28,04 | -0,04% | 33.956,00 |
| 24.03.2026 | 28,09 | 29,17 | 27,64 | 28,05 | -0,32% | 77.070,00 |
| 23.03.2026 | 28,42 | 29,42 | 28,02 | 28,14 | 0,43% | 140.924,00 |
| 20.03.2026 | 28,19 | 28,28 | 27,48 | 28,02 | -0,36% | 51.755,00 |
| 19.03.2026 | 27,99 | 28,76 | 27,88 | 28,12 | -0,32% | 17.000,00 |
| 18.03.2026 | 27,84 | 28,60 | 27,65 | 28,21 | -0,07% | 37.884,00 |
| 17.03.2026 | 28,03 | 28,51 | 27,80 | 28,23 | 0,64% | 33.084,00 |
| 16.03.2026 | 27,59 | 28,27 | 27,59 | 28,05 | 3,19% | 22.742,00 |
| 13.03.2026 | 27,67 | 27,90 | 26,75 | 27,18 | -1,69% | 22.457,00 |
| 12.03.2026 | 27,56 | 27,88 | 26,96 | 27,65 | -1,25% | 18.785,00 |
| 11.03.2026 | 28,40 | 28,88 | 27,84 | 28,00 | -1,75% | 18.160,00 |
| 10.03.2026 | 28,46 | 29,34 | 28,37 | 28,50 | -1,01% | 22.551,00 |
| 09.03.2026 | 28,38 | 29,03 | 27,77 | 28,79 | -0,48% | 35.213,00 |
| 06.03.2026 | 29,14 | 30,01 | 27,89 | 28,93 | -1,93% | 35.596,00 |
| 05.03.2026 | 31,09 | 31,10 | 29,13 | 29,50 | -6,08% | 43.556,00 |
| 04.03.2026 | 31,66 | 32,23 | 31,14 | 31,41 | 0,26% | 26.820,00 |
| 03.03.2026 | 30,71 | 31,60 | 28,70 | 31,33 | -2,96% | 33.600,00 |
| 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 | 2,66% | 13.263,00 |
| 23.02.2026 | 31,29 | 31,29 | 30,22 | 30,40 | -1,94% | 24.767,00 |
| 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 |