19,800€
3,66%
Echtzeit-Aktienkurs L.B. Foster Company
Bid:
Ask:
Aktienkurse zur L.B. Foster Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 19,85 | 19,85 | 19,70 | 19,85 | 3,93% | - |
| 02.07.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 3,80% | - |
| 01.07.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -1,60% | - |
| 30.06.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 1,08% | - |
| 27.06.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 2,78% | - |
| 26.06.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | - |
| 25.06.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 2,86% | - |
| 24.06.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 3,55% | - |
| 23.06.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 1,20% | - |
| 20.06.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -0,60% | - |
| 19.06.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,60% | - |
| 18.06.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -1,18% | - |
| 17.06.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -0,59% | - |
| 16.06.2025 | 16,70 | 17,00 | 16,70 | 17,00 | 1,19% | 3,00 |
| 13.06.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -0,59% | - |
| 12.06.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 0,00% | - |
| 11.06.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 1,20% | - |
| 10.06.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 09.06.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 1,21% | - |
| 06.06.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,61% | - |
| 05.06.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -1,80% | - |
| 04.06.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 1,83% | - |
| 03.06.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | - |
| 02.06.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,61% | - |
| 30.05.2025 | 16,50 | 16,50 | 16,30 | 16,30 | -3,55% | - |
| 29.05.2025 | 16,60 | 16,90 | 16,60 | 16,90 | 0,60% | 100,00 |
| 28.05.2025 | 16,90 | 16,90 | 16,80 | 16,80 | 6,33% | - |
| 27.05.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,64% | - |
| 26.05.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -3,09% | - |
| 23.05.2025 | 16,30 | 16,30 | 16,20 | 16,20 | -1,82% | - |
| 22.05.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -1,20% | - |
| 21.05.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -2,91% | - |
| 20.05.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 0,58% | - |
| 19.05.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -1,16% | - |
| 16.05.2025 | 17,00 | 17,30 | 17,00 | 17,30 | 2,37% | - |
| 15.05.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -0,59% | - |
| 14.05.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 1,80% | - |
| 13.05.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 5,03% | - |
| 12.05.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -0,62% | - |
| 09.05.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 08.05.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -6,43% | - |
| 07.05.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -4,47% | - |
| 06.05.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 1,13% | - |
| 05.05.2025 | 18,00 | 18,00 | 17,70 | 17,70 | 0,57% | - |
| 02.05.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
| 30.04.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 1,15% | - |
| 29.04.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 0,58% | - |
| 28.04.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 1,17% | - |
| 25.04.2025 | 17,60 | 17,60 | 17,10 | 17,10 | 1,79% | - |
| 24.04.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 23.04.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 1,82% | - |
| 22.04.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -3,51% | - |
| 17.04.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -0,58% | - |
| 16.04.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -1,15% | - |
| 15.04.2025 | 17,40 | 17,40 | 17,20 | 17,40 | 1,75% | - |
| 14.04.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -0,58% | - |
| 11.04.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -4,44% | - |
| 10.04.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 11,80% | - |
| 09.04.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -3,59% | - |
| 08.04.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 7,74% | - |
| 07.04.2025 | 16,70 | 16,80 | 15,50 | 15,50 | -2,52% | - |
| 04.04.2025 | 16,60 | 16,60 | 15,90 | 15,90 | -14,05% | - |
| 03.04.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 0,54% | - |
| 02.04.2025 | 18,30 | 18,70 | 18,30 | 18,40 | 2,22% | 1,00 |
| 01.04.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -1,64% | - |
| 31.03.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -3,17% | - |
| 28.03.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -1,05% | - |
| 27.03.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 0,00% | - |
| 26.03.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -1,04% | - |
| 25.03.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 3,21% | - |
| 24.03.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -2,09% | - |
| 21.03.2025 | 18,90 | 19,10 | 18,90 | 19,10 | 1,60% | 1,00 |
| 20.03.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 1,08% | - |
| 19.03.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 1,09% | - |
| 18.03.2025 | 18,50 | 18,50 | 18,40 | 18,40 | 0,55% | - |
| 17.03.2025 | 18,50 | 18,50 | 18,30 | 18,30 | 0,55% | - |
| 14.03.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -1,62% | - |
| 13.03.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 2,78% | - |
| 12.03.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | - |
| 11.03.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -5,26% | - |
| 10.03.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -4,04% | - |
| 07.03.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -2,94% | - |
| 06.03.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -2,86% | - |
| 05.03.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -13,93% | - |
| 04.03.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -6,87% | - |
| 03.03.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 3,15% | - |
| 28.02.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | - |
| 27.02.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 2,40% | - |
| 26.02.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | - |
| 25.02.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -2,36% | - |
| 24.02.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -3,05% | - |
| 21.02.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -2,96% | - |
| 20.02.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,75% | - |
| 19.02.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 3,08% | - |
| 18.02.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 17.02.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -2,99% | - |
| 14.02.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | - |
| 13.02.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -1,48% | - |
| 12.02.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -1,46% | - |
| 11.02.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 3,79% | - |