27,700€
0,36%
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 | 27,80 | 27,80 | 27,80 | 27,80 | 0,72% | - |
| 03.12.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 1,47% | - |
| 02.12.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 2,26% | - |
| 29.11.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 28.11.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | - |
| 27.11.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 26.11.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 1,52% | - |
| 25.11.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 2,33% | - |
| 22.11.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 1,18% | - |
| 21.11.2024 | 25,00 | 25,70 | 24,40 | 25,50 | 6,25% | - |
| 20.11.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | - |
| 19.11.2024 | 24,20 | 24,20 | 23,80 | 23,80 | -4,80% | - |
| 18.11.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 2,46% | - |
| 15.11.2024 | 22,40 | 24,40 | 22,40 | 24,40 | 10,91% | - |
| 14.11.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 13.11.2024 | 21,80 | 22,00 | 21,80 | 22,00 | -2,65% | - |
| 12.11.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 13,00% | - |
| 11.11.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 6,38% | - |
| 08.11.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -3,59% | - |
| 07.11.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 0,52% | - |
| 06.11.2024 | 18,10 | 19,40 | 18,10 | 19,40 | 12,79% | - |
| 05.11.2024 | 17,40 | 17,40 | 17,20 | 17,20 | -0,58% | - |
| 04.11.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 1,17% | - |
| 01.11.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | - |
| 31.10.2024 | 17,90 | 17,90 | 17,10 | 17,10 | -4,47% | - |
| 30.10.2024 | 17,90 | 17,90 | 17,70 | 17,90 | 0,56% | - |
| 29.10.2024 | 18,10 | 18,10 | 17,80 | 17,80 | -1,66% | - |
| 28.10.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 1,12% | - |
| 25.10.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 0,56% | - |
| 24.10.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -1,11% | - |
| 23.10.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | - |
| 22.10.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -1,10% | - |
| 21.10.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -1,62% | - |
| 18.10.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | - |
| 17.10.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 2,21% | - |
| 16.10.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -1,09% | - |
| 15.10.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 1,67% | - |
| 14.10.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 4,65% | - |
| 11.10.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -7,03% | - |
| 10.10.2024 | 17,80 | 18,50 | 17,80 | 18,50 | 3,35% | 20,00 |
| 09.10.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 0,56% | - |
| 08.10.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 0,00% | - |
| 07.10.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 3,49% | - |
| 04.10.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -2,27% | - |
| 03.10.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -1,68% | - |
| 02.10.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -1,65% | - |
| 01.10.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 2,25% | - |
| 30.09.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 3,49% | - |
| 27.09.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
| 26.09.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
| 25.09.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -3,37% | - |
| 24.09.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 0,56% | - |
| 23.09.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -1,67% | - |
| 20.09.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 1,12% | - |
| 19.09.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -1,11% | - |
| 18.09.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -0,55% | - |
| 17.09.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 2,26% | - |
| 16.09.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 1,14% | - |
| 13.09.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 2,34% | - |
| 12.09.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -1,16% | - |
| 11.09.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 2,98% | - |
| 10.09.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 1,82% | - |
| 09.09.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -0,60% | - |
| 06.09.2024 | 16,80 | 16,80 | 16,60 | 16,60 | -2,92% | - |
| 05.09.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -3,39% | - |
| 04.09.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -1,67% | - |
| 03.09.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | - |
| 02.09.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 3,45% | - |
| 30.08.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 2,35% | - |
| 29.08.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | - |
| 28.08.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 1,19% | - |
| 27.08.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 1,20% | - |
| 26.08.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 5,06% | - |
| 23.08.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -2,47% | - |
| 22.08.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 0,62% | - |
| 21.08.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -3,59% | - |
| 20.08.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -1,18% | - |
| 19.08.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 1,20% | - |
| 16.08.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 3,73% | - |
| 15.08.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -5,29% | - |
| 14.08.2024 | 17,10 | 17,10 | 17,00 | 17,00 | 0,00% | - |
| 13.08.2024 | 16,60 | 17,00 | 16,60 | 17,00 | 3,03% | 35,00 |
| 12.08.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 1,23% | - |
| 09.08.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 12,41% | - |
| 08.08.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -2,68% | - |
| 07.08.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -19,89% | - |
| 06.08.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -7,00% | - |
| 05.08.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -4,76% | - |
| 02.08.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -4,55% | - |
| 01.08.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 1,85% | - |
| 31.07.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 2,86% | - |
| 30.07.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 29.07.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 26.07.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | - |
| 25.07.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | - |
| 24.07.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 23.07.2024 | 21,00 | 21,20 | 21,00 | 21,20 | 3,92% | 390,00 |
| 22.07.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | - |
| 19.07.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -2,80% | - |
| 18.07.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |