37,800€
-4,06%
Echtzeit-Aktienkurs L.B. Foster Company
Bid:
Ask:
Aktienkurse zur L.B. Foster Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 38,80 | 38,80 | 38,60 | 38,80 | -1,52% | - |
| 01.07.2026 | 39,40 | 39,40 | 39,40 | 39,40 | 0,51% | - |
| 30.06.2026 | 39,20 | 39,20 | 39,20 | 39,20 | 0,51% | - |
| 29.06.2026 | 39,00 | 39,00 | 39,00 | 39,00 | 0,00% | - |
| 26.06.2026 | 39,00 | 39,00 | 39,00 | 39,00 | 2,63% | - |
| 25.06.2026 | 38,00 | 38,00 | 38,00 | 38,00 | -1,04% | - |
| 24.06.2026 | 38,40 | 38,40 | 38,40 | 38,40 | 1,05% | - |
| 23.06.2026 | 38,00 | 38,00 | 38,00 | 38,00 | 1,60% | - |
| 22.06.2026 | 37,40 | 37,40 | 37,40 | 37,40 | 0,00% | - |
| 19.06.2026 | 37,40 | 37,40 | 37,40 | 37,40 | 3,89% | - |
| 18.06.2026 | 36,00 | 36,00 | 36,00 | 36,00 | 1,12% | - |
| 17.06.2026 | 35,60 | 35,60 | 35,60 | 35,60 | -1,11% | - |
| 16.06.2026 | 36,00 | 36,00 | 36,00 | 36,00 | -1,10% | - |
| 15.06.2026 | 36,40 | 36,40 | 36,40 | 36,40 | 0,55% | - |
| 12.06.2026 | 36,20 | 36,20 | 36,20 | 36,20 | 2,84% | - |
| 11.06.2026 | 35,20 | 35,20 | 35,20 | 35,20 | -2,76% | - |
| 10.06.2026 | 36,20 | 36,20 | 36,20 | 36,20 | -0,55% | - |
| 09.06.2026 | 36,00 | 36,40 | 36,00 | 36,40 | 1,68% | 108,00 |
| 08.06.2026 | 35,80 | 35,80 | 35,80 | 35,80 | -0,56% | - |
| 05.06.2026 | 36,00 | 36,00 | 36,00 | 36,00 | 1,69% | - |
| 04.06.2026 | 35,40 | 35,40 | 35,40 | 35,40 | -4,32% | - |
| 03.06.2026 | 36,40 | 37,00 | 36,40 | 37,00 | 4,52% | 250,00 |
| 02.06.2026 | 35,40 | 35,40 | 35,40 | 35,40 | 0,57% | - |
| 01.06.2026 | 35,20 | 35,20 | 35,20 | 35,20 | 2,33% | - |
| 29.05.2026 | 34,40 | 34,40 | 34,40 | 34,40 | 0,58% | - |
| 28.05.2026 | 34,20 | 34,20 | 34,20 | 34,20 | 1,79% | - |
| 27.05.2026 | 33,60 | 33,60 | 33,60 | 33,60 | 3,07% | - |
| 26.05.2026 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | - |
| 25.05.2026 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | - |
| 22.05.2026 | 32,60 | 32,60 | 32,60 | 32,60 | -0,61% | - |
| 21.05.2026 | 32,80 | 32,80 | 32,80 | 32,80 | 2,50% | - |
| 20.05.2026 | 32,00 | 32,00 | 32,00 | 32,00 | -4,76% | - |
| 19.05.2026 | 33,60 | 33,60 | 33,60 | 33,60 | 1,20% | - |
| 18.05.2026 | 33,20 | 33,20 | 33,20 | 33,20 | -2,92% | - |
| 15.05.2026 | 34,20 | 34,20 | 34,20 | 34,20 | -1,72% | - |
| 14.05.2026 | 34,80 | 34,80 | 34,80 | 34,80 | 0,00% | - |
| 13.05.2026 | 34,80 | 34,80 | 34,80 | 34,80 | 0,58% | - |
| 12.05.2026 | 34,60 | 34,60 | 34,60 | 34,60 | -3,35% | - |
| 11.05.2026 | 35,80 | 35,80 | 35,80 | 35,80 | 4,68% | - |
| 08.05.2026 | 34,20 | 34,20 | 34,20 | 34,20 | -1,72% | - |
| 07.05.2026 | 34,80 | 34,80 | 34,80 | 34,80 | -2,25% | - |
| 06.05.2026 | 33,60 | 35,60 | 33,60 | 35,60 | 14,10% | - |
| 05.05.2026 | 31,20 | 31,20 | 31,20 | 31,20 | 20,00% | - |
| 04.05.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 30.04.2026 | 26,00 | 26,00 | 26,00 | 26,00 | -2,26% | - |
| 29.04.2026 | 26,60 | 26,60 | 26,60 | 26,60 | -1,48% | - |
| 28.04.2026 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | - |
| 27.04.2026 | 27,20 | 27,20 | 27,20 | 27,20 | 7,09% | - |
| 24.04.2026 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 23.04.2026 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | - |
| 22.04.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 21.04.2026 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | - |
| 20.04.2026 | 25,40 | 25,40 | 25,40 | 25,40 | 1,60% | - |
| 17.04.2026 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | - |
| 16.04.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | 44,00 |
| 15.04.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 14.04.2026 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | - |
| 13.04.2026 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 10.04.2026 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | - |
| 09.04.2026 | 25,60 | 25,60 | 25,60 | 25,60 | 1,59% | - |
| 08.04.2026 | 25,20 | 25,20 | 25,20 | 25,20 | -3,08% | - |
| 07.04.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 8,33% | - |
| 02.04.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 01.04.2026 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
| 31.03.2026 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 30.03.2026 | 24,00 | 24,20 | 24,00 | 24,20 | 0,83% | - |
| 27.03.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 26.03.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 25.03.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 24.03.2026 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
| 23.03.2026 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 20.03.2026 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |
| 19.03.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | - |
| 18.03.2026 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 17.03.2026 | 24,20 | 24,20 | 24,20 | 24,20 | 2,54% | - |
| 16.03.2026 | 23,60 | 23,60 | 23,60 | 23,60 | -1,67% | - |
| 13.03.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 2,56% | - |
| 12.03.2026 | 24,00 | 24,00 | 23,40 | 23,40 | -4,10% | - |
| 11.03.2026 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | - |
| 10.03.2026 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | - |
| 09.03.2026 | 24,80 | 24,80 | 24,80 | 24,80 | -1,59% | - |
| 06.03.2026 | 25,20 | 25,20 | 25,20 | 25,20 | -5,97% | - |
| 05.03.2026 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | - |
| 04.03.2026 | 27,00 | 27,00 | 27,00 | 27,00 | -1,46% | - |
| 03.03.2026 | 27,40 | 27,40 | 27,40 | 27,40 | 5,38% | - |
| 02.03.2026 | 26,00 | 26,00 | 26,00 | 26,00 | -2,26% | - |
| 27.02.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | - |
| 26.02.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | - |
| 25.02.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 3,15% | - |
| 24.02.2026 | 25,40 | 25,40 | 25,40 | 25,40 | -3,05% | - |
| 23.02.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 20.02.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 0,77% | - |
| 19.02.2026 | 26,00 | 26,00 | 26,00 | 26,00 | -2,99% | - |
| 18.02.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | - |
| 17.02.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | - |
| 16.02.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 13.02.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 2,33% | - |
| 12.02.2026 | 26,40 | 26,40 | 25,80 | 25,80 | -1,53% | 100,00 |
| 11.02.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 10.02.2026 | 26,20 | 26,20 | 26,20 | 26,20 | -1,50% | - |