94,800$
3,43%
Echtzeit-Aktienkurs Federal Signal Corp
Bid:
Ask:
Aktienkurse zur Federal Signal Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 92,51 | 94,88 | 92,11 | 94,80 | 3,43% | 38.194,00 |
| 20.11.2024 | 91,41 | 91,73 | 90,31 | 91,66 | 0,34% | 451.554,00 |
| 19.11.2024 | 89,57 | 91,43 | 89,25 | 91,35 | 0,91% | 294.093,00 |
| 18.11.2024 | 89,37 | 90,96 | 89,19 | 90,53 | 1,37% | 316.749,00 |
| 15.11.2024 | 90,94 | 90,94 | 88,10 | 89,31 | -1,55% | 446.756,00 |
| 14.11.2024 | 92,99 | 92,99 | 89,97 | 90,72 | -1,83% | 621.837,00 |
| 13.11.2024 | 91,74 | 92,45 | 91,03 | 92,41 | 1,33% | 450.756,00 |
| 12.11.2024 | 90,81 | 92,11 | 90,35 | 91,20 | 0,34% | 691.365,00 |
| 11.11.2024 | 91,45 | 92,65 | 90,26 | 90,89 | 0,60% | 275.369,00 |
| 08.11.2024 | 89,23 | 90,95 | 88,27 | 90,35 | 1,91% | 398.197,00 |
| 07.11.2024 | 90,33 | 90,41 | 88,51 | 88,66 | -1,90% | 884.865,00 |
| 06.11.2024 | 90,21 | 92,13 | 88,96 | 90,38 | 6,82% | 583.437,00 |
| 05.11.2024 | 80,91 | 84,68 | 80,91 | 84,61 | 3,74% | 744.881,00 |
| 04.11.2024 | 81,51 | 82,14 | 80,90 | 81,56 | -0,34% | 898.312,00 |
| 01.11.2024 | 82,69 | 83,66 | 81,50 | 81,84 | 0,33% | 570.823,00 |
| 31.10.2024 | 83,57 | 85,25 | 80,00 | 81,57 | -3,79% | 500.268,00 |
| 30.10.2024 | 84,54 | 85,89 | 84,45 | 84,78 | 0,30% | 415.326,00 |
| 29.10.2024 | 84,89 | 85,40 | 84,40 | 84,53 | -1,42% | 338.783,00 |
| 28.10.2024 | 86,17 | 86,96 | 85,50 | 85,75 | 0,46% | 372.197,00 |
| 25.10.2024 | 85,80 | 85,94 | 84,93 | 85,36 | 0,48% | 287.802,00 |
| 24.10.2024 | 85,40 | 85,45 | 84,24 | 84,95 | 0,24% | 385.942,00 |
| 23.10.2024 | 84,44 | 85,39 | 84,15 | 84,75 | -0,27% | 371.630,00 |
| 22.10.2024 | 87,16 | 87,27 | 84,90 | 84,98 | -3,29% | 431.889,00 |
| 21.10.2024 | 88,85 | 89,60 | 87,57 | 87,87 | -1,01% | 386.359,00 |
| 18.10.2024 | 94,66 | 94,74 | 88,68 | 88,77 | -5,71% | 555.315,00 |
| 17.10.2024 | 94,05 | 94,38 | 93,07 | 94,15 | 0,67% | 158.731,00 |
| 16.10.2024 | 94,03 | 95,21 | 93,27 | 93,52 | 0,36% | 234.911,00 |
| 15.10.2024 | 92,93 | 94,49 | 92,93 | 93,18 | -0,09% | 254.526,00 |
| 14.10.2024 | 92,10 | 93,30 | 91,45 | 93,26 | 1,05% | 140.977,00 |
| 11.10.2024 | 90,19 | 92,59 | 90,19 | 92,29 | 2,35% | 348.539,00 |
| 10.10.2024 | 90,36 | 90,54 | 88,78 | 90,17 | -1,86% | 291.675,00 |
| 09.10.2024 | 91,17 | 92,77 | 91,04 | 91,88 | 0,77% | 193.219,00 |
| 08.10.2024 | 91,96 | 92,39 | 91,05 | 91,18 | -0,49% | 194.525,00 |
| 07.10.2024 | 90,60 | 92,14 | 89,50 | 91,63 | 1,03% | 249.601,00 |
| 04.10.2024 | 92,34 | 92,34 | 90,27 | 90,70 | 0,59% | 176.751,00 |
| 03.10.2024 | 92,55 | 92,66 | 90,06 | 90,17 | -2,93% | 282.840,00 |
| 02.10.2024 | 92,23 | 93,81 | 91,86 | 92,89 | 0,20% | 210.368,00 |
| 01.10.2024 | 92,80 | 93,60 | 90,56 | 92,70 | -0,81% | 284.724,00 |
| 30.09.2024 | 92,81 | 94,14 | 92,75 | 93,46 | 0,49% | 455.611,00 |
| 27.09.2024 | 93,61 | 94,80 | 92,60 | 93,00 | 0,22% | 283.822,00 |
| 26.09.2024 | 94,44 | 95,21 | 92,50 | 92,80 | -0,22% | 380.426,00 |
| 25.09.2024 | 93,22 | 93,73 | 92,69 | 93,00 | 0,10% | 328.462,00 |
| 24.09.2024 | 92,83 | 93,11 | 91,61 | 92,91 | 0,97% | 264.941,00 |
| 23.09.2024 | 91,83 | 92,43 | 91,35 | 92,02 | 0,49% | 202.041,00 |
| 20.09.2024 | 91,72 | 91,95 | 90,27 | 91,57 | -0,25% | 1.081.895,00 |
| 19.09.2024 | 92,00 | 92,18 | 90,46 | 91,80 | 2,60% | 273.094,00 |
| 18.09.2024 | 89,18 | 91,63 | 88,22 | 89,47 | 0,60% | 409.859,00 |
| 17.09.2024 | 87,62 | 89,52 | 86,62 | 88,94 | 2,62% | 319.280,00 |
| 16.09.2024 | 87,34 | 87,97 | 86,16 | 86,67 | -0,36% | 192.950,00 |
| 13.09.2024 | 87,13 | 87,91 | 86,37 | 86,98 | 1,02% | 266.344,00 |
| 12.09.2024 | 85,16 | 86,83 | 84,38 | 86,10 | 1,71% | 337.367,00 |
| 11.09.2024 | 82,87 | 84,69 | 81,60 | 84,65 | 2,15% | 537.081,00 |
| 10.09.2024 | 83,95 | 84,04 | 81,90 | 82,87 | -0,60% | 454.263,00 |
| 09.09.2024 | 84,11 | 84,66 | 82,73 | 83,37 | 0,11% | 514.538,00 |
| 06.09.2024 | 85,08 | 85,76 | 83,04 | 83,28 | -2,12% | 405.767,00 |
| 05.09.2024 | 87,33 | 87,44 | 85,01 | 85,08 | -2,98% | 469.778,00 |
| 04.09.2024 | 88,13 | 88,94 | 87,48 | 87,69 | -1,12% | 239.902,00 |
| 03.09.2024 | 93,27 | 93,54 | 88,51 | 88,68 | -6,15% | 268.024,00 |
| 30.08.2024 | 93,77 | 94,92 | 92,50 | 94,49 | 0,90% | 400.061,00 |
| 29.08.2024 | 93,69 | 94,49 | 92,73 | 93,65 | 0,89% | 209.571,00 |
| 28.08.2024 | 92,16 | 93,62 | 92,08 | 92,82 | 0,74% | 208.005,00 |
| 27.08.2024 | 93,28 | 93,28 | 91,81 | 92,14 | -1,61% | 242.041,00 |
| 26.08.2024 | 94,47 | 94,70 | 93,46 | 93,65 | -0,33% | 236.769,00 |
| 23.08.2024 | 93,20 | 94,55 | 92,18 | 93,96 | 1,60% | 552.020,00 |
| 22.08.2024 | 93,22 | 94,16 | 92,15 | 92,48 | -0,86% | 190.528,00 |
| 21.08.2024 | 92,96 | 93,45 | 92,00 | 93,28 | 0,93% | 376.997,00 |
| 20.08.2024 | 94,56 | 94,56 | 92,09 | 92,42 | -2,78% | 624.440,00 |
| 19.08.2024 | 95,18 | 95,96 | 94,52 | 95,06 | -0,13% | 192.310,00 |
| 16.08.2024 | 95,55 | 96,46 | 94,80 | 95,18 | -0,66% | 218.627,00 |
| 15.08.2024 | 95,78 | 96,85 | 94,40 | 95,81 | 2,70% | 190.578,00 |
| 14.08.2024 | 94,02 | 94,32 | 92,62 | 93,29 | -0,28% | 147.426,00 |
| 13.08.2024 | 93,83 | 94,28 | 92,62 | 93,55 | 0,47% | 178.307,00 |
| 12.08.2024 | 94,36 | 94,36 | 92,19 | 93,11 | -1,26% | 327.595,00 |
| 09.08.2024 | 94,19 | 94,67 | 93,25 | 94,30 | 0,15% | 310.695,00 |
| 08.08.2024 | 92,40 | 94,21 | 91,45 | 94,16 | 3,54% | 173.702,00 |
| 07.08.2024 | 94,02 | 94,88 | 90,60 | 90,94 | -1,95% | 466.803,00 |
| 06.08.2024 | 91,05 | 93,84 | 90,56 | 92,75 | 1,92% | 219.402,00 |
| 05.08.2024 | 89,46 | 91,36 | 87,71 | 91,00 | -2,66% | 288.070,00 |
| 02.08.2024 | 92,91 | 93,90 | 91,52 | 93,49 | -3,69% | 369.704,00 |
| 01.08.2024 | 99,46 | 100,12 | 95,10 | 97,07 | -2,90% | 437.553,00 |
| 31.07.2024 | 100,26 | 102,18 | 98,20 | 99,97 | 1,25% | 434.302,00 |
| 30.07.2024 | 99,11 | 100,05 | 98,40 | 98,74 | 1,41% | 325.399,00 |
| 29.07.2024 | 99,81 | 99,81 | 97,30 | 97,37 | -1,94% | 302.467,00 |
| 26.07.2024 | 99,02 | 100,90 | 98,42 | 99,30 | 3,03% | 482.709,00 |
| 25.07.2024 | 96,27 | 99,98 | 92,73 | 96,38 | 1,96% | 607.335,00 |
| 24.07.2024 | 97,00 | 97,78 | 94,05 | 94,53 | -3,05% | 344.573,00 |
| 23.07.2024 | 94,91 | 98,39 | 94,91 | 97,50 | 1,73% | 413.030,00 |
| 22.07.2024 | 92,25 | 96,02 | 92,22 | 95,84 | 4,20% | 456.790,00 |
| 19.07.2024 | 93,31 | 93,58 | 91,67 | 91,98 | -1,39% | 420.640,00 |
| 18.07.2024 | 93,43 | 95,74 | 92,38 | 93,28 | -1,16% | 349.246,00 |
| 17.07.2024 | 98,29 | 99,78 | 94,19 | 94,37 | -4,88% | 601.774,00 |
| 16.07.2024 | 94,76 | 99,41 | 94,66 | 99,21 | 5,53% | 439.276,00 |
| 15.07.2024 | 91,58 | 94,91 | 91,46 | 94,01 | 3,60% | 471.530,00 |
| 12.07.2024 | 90,17 | 91,90 | 89,46 | 90,74 | 2,25% | 364.997,00 |
| 11.07.2024 | 87,00 | 89,10 | 85,86 | 88,74 | 4,42% | 346.431,00 |
| 10.07.2024 | 83,81 | 85,04 | 83,76 | 84,98 | 1,87% | 278.713,00 |
| 09.07.2024 | 83,23 | 83,61 | 83,10 | 83,42 | -0,04% | 242.361,00 |
| 08.07.2024 | 84,57 | 85,32 | 83,36 | 83,45 | -0,47% | 159.804,00 |
| 05.07.2024 | 83,95 | 84,71 | 82,93 | 83,84 | -0,62% | 193.342,00 |
| 03.07.2024 | 83,49 | 84,68 | 83,19 | 84,36 | 1,39% | 111.601,00 |