112,732$
0,97%
Echtzeit-Aktienkurs Federal Signal Corp
Bid:
Ask:
Aktienkurse zur Federal Signal Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 111,65 | 114,57 | 111,31 | 112,79 | 1,02% | 608.870,00 |
| 25.11.2025 | 110,50 | 112,69 | 110,17 | 111,65 | 1,16% | 257.754,00 |
| 24.11.2025 | 108,01 | 111,60 | 108,01 | 110,37 | 1,55% | 264.087,00 |
| 21.11.2025 | 106,43 | 110,00 | 106,04 | 108,69 | 2,38% | 305.917,00 |
| 20.11.2025 | 109,02 | 110,21 | 105,65 | 106,16 | -1,10% | 276.770,00 |
| 19.11.2025 | 106,79 | 108,63 | 106,27 | 107,34 | 0,56% | 216.220,00 |
| 18.11.2025 | 107,18 | 107,97 | 105,50 | 106,74 | -0,30% | 338.811,00 |
| 17.11.2025 | 109,09 | 110,03 | 106,09 | 107,06 | -2,44% | 282.507,00 |
| 14.11.2025 | 107,85 | 109,97 | 105,11 | 109,74 | -0,35% | 342.568,00 |
| 13.11.2025 | 110,41 | 112,08 | 109,28 | 110,12 | -0,94% | 414.738,00 |
| 12.11.2025 | 110,77 | 112,76 | 110,66 | 111,16 | 0,62% | 381.119,00 |
| 11.11.2025 | 114,01 | 114,01 | 110,15 | 110,48 | -1,88% | 259.938,00 |
| 10.11.2025 | 112,57 | 113,10 | 110,48 | 112,60 | 1,71% | 287.027,00 |
| 07.11.2025 | 110,05 | 111,99 | 109,07 | 110,71 | -0,22% | 371.244,00 |
| 06.11.2025 | 112,85 | 114,17 | 110,71 | 110,95 | -1,87% | 367.980,00 |
| 05.11.2025 | 112,35 | 114,18 | 112,28 | 113,07 | -0,48% | 397.907,00 |
| 04.11.2025 | 115,39 | 115,94 | 113,47 | 113,62 | -1,47% | 615.833,00 |
| 03.11.2025 | 117,76 | 119,60 | 114,68 | 115,31 | -2,30% | 759.519,00 |
| 31.10.2025 | 114,97 | 121,10 | 114,97 | 118,03 | 1,95% | 1.090.477,00 |
| 30.10.2025 | 132,51 | 132,89 | 107,28 | 115,77 | -10,78% | 2.255.379,00 |
| 29.10.2025 | 126,11 | 130,42 | 126,11 | 129,76 | 3,07% | 1.007.514,00 |
| 28.10.2025 | 125,33 | 126,88 | 124,42 | 125,90 | 0,45% | 449.502,00 |
| 27.10.2025 | 126,89 | 127,19 | 124,77 | 125,33 | 0,02% | 293.326,00 |
| 24.10.2025 | 126,57 | 126,95 | 123,92 | 125,30 | 0,19% | 269.638,00 |
| 23.10.2025 | 122,75 | 125,25 | 121,08 | 125,06 | 2,85% | 241.869,00 |
| 22.10.2025 | 122,09 | 123,13 | 119,82 | 121,60 | -1,23% | 281.175,00 |
| 21.10.2025 | 123,19 | 123,90 | 121,48 | 123,12 | 0,43% | 270.080,00 |
| 20.10.2025 | 121,32 | 123,22 | 121,32 | 122,59 | 1,75% | 264.334,00 |
| 17.10.2025 | 119,11 | 120,91 | 118,76 | 120,48 | 0,64% | 557.039,00 |
| 16.10.2025 | 119,61 | 120,60 | 118,57 | 119,71 | 0,50% | 294.753,00 |
| 15.10.2025 | 119,11 | 120,77 | 117,98 | 119,12 | 0,26% | 467.152,00 |
| 14.10.2025 | 115,36 | 119,66 | 115,36 | 118,81 | 1,93% | 269.213,00 |
| 13.10.2025 | 117,40 | 118,00 | 115,61 | 116,56 | 0,53% | 451.551,00 |
| 10.10.2025 | 117,91 | 118,70 | 115,80 | 115,94 | -1,60% | 474.253,00 |
| 09.10.2025 | 120,68 | 120,81 | 117,81 | 117,83 | -2,57% | 316.774,00 |
| 08.10.2025 | 118,70 | 121,16 | 118,21 | 120,94 | 2,29% | 313.044,00 |
| 07.10.2025 | 118,75 | 119,28 | 117,98 | 118,23 | -0,11% | 320.843,00 |
| 06.10.2025 | 120,05 | 120,38 | 118,00 | 118,36 | -0,24% | 413.747,00 |
| 03.10.2025 | 118,21 | 120,53 | 118,19 | 118,65 | 0,74% | 50.236,00 |
| 02.10.2025 | 118,16 | 119,22 | 116,36 | 117,78 | -0,30% | 598.667,00 |
| 01.10.2025 | 118,74 | 119,13 | 115,97 | 118,14 | -0,71% | 646.075,00 |
| 30.09.2025 | 118,90 | 119,75 | 117,78 | 118,99 | -0,03% | 627.019,00 |
| 29.09.2025 | 123,18 | 123,18 | 118,06 | 119,03 | -2,63% | 492.478,00 |
| 26.09.2025 | 123,33 | 126,36 | 121,59 | 122,24 | -0,46% | 326.420,00 |
| 25.09.2025 | 122,03 | 123,68 | 121,39 | 122,81 | 1,23% | 367.135,00 |
| 24.09.2025 | 125,00 | 125,14 | 120,73 | 121,32 | -2,54% | 582.266,00 |
| 23.09.2025 | 126,50 | 128,70 | 124,23 | 124,48 | -1,45% | 281.055,00 |
| 22.09.2025 | 125,69 | 126,38 | 123,71 | 126,31 | 0,81% | 630.991,00 |
| 19.09.2025 | 127,96 | 128,05 | 124,82 | 125,29 | -1,86% | 2.059.009,00 |
| 18.09.2025 | 125,69 | 128,19 | 125,45 | 127,67 | 2,11% | 269.411,00 |
| 17.09.2025 | 126,66 | 127,27 | 124,34 | 125,03 | -0,45% | 331.940,00 |
| 16.09.2025 | 126,33 | 126,33 | 124,46 | 125,60 | -0,44% | 285.966,00 |
| 15.09.2025 | 126,17 | 127,25 | 124,20 | 126,15 | 0,44% | 212.587,00 |
| 12.09.2025 | 127,02 | 127,70 | 124,86 | 125,60 | -1,76% | 257.711,00 |
| 11.09.2025 | 126,21 | 128,37 | 126,19 | 127,85 | 1,56% | 262.228,00 |
| 10.09.2025 | 123,98 | 125,89 | 123,59 | 125,89 | 1,80% | 375.213,00 |
| 09.09.2025 | 124,31 | 124,31 | 121,86 | 123,66 | -0,93% | 248.044,00 |
| 08.09.2025 | 125,09 | 125,81 | 123,78 | 124,82 | -0,09% | 270.368,00 |
| 05.09.2025 | 125,04 | 126,11 | 122,60 | 124,93 | -0,03% | 230.267,00 |
| 04.09.2025 | 122,63 | 125,04 | 122,07 | 124,97 | 2,39% | 224.348,00 |
| 03.09.2025 | 122,49 | 123,41 | 121,31 | 122,05 | -0,21% | 323.169,00 |
| 02.09.2025 | 121,70 | 122,68 | 120,68 | 122,31 | -0,55% | 304.486,00 |
| 29.08.2025 | 126,57 | 126,73 | 122,55 | 122,99 | -3,13% | 408.992,00 |
| 28.08.2025 | 127,39 | 128,65 | 126,35 | 126,96 | -0,67% | 429.212,00 |
| 27.08.2025 | 126,81 | 128,40 | 126,81 | 127,81 | 0,30% | 356.354,00 |
| 26.08.2025 | 126,60 | 127,88 | 126,33 | 127,43 | 0,68% | 347.055,00 |
| 25.08.2025 | 128,68 | 128,68 | 126,47 | 126,57 | -1,36% | 300.888,00 |
| 22.08.2025 | 125,79 | 129,13 | 125,78 | 128,32 | 2,82% | 381.906,00 |
| 21.08.2025 | 126,10 | 126,77 | 124,70 | 124,80 | -1,00% | 331.832,00 |
| 20.08.2025 | 125,47 | 126,12 | 123,65 | 126,06 | 0,58% | 432.943,00 |
| 19.08.2025 | 126,04 | 127,01 | 125,17 | 125,33 | -0,81% | 244.627,00 |
| 18.08.2025 | 124,87 | 126,40 | 124,30 | 126,35 | 1,53% | 289.944,00 |
| 15.08.2025 | 127,93 | 127,93 | 124,01 | 124,44 | -2,60% | 591.282,00 |
| 14.08.2025 | 129,04 | 129,27 | 126,88 | 127,76 | -1,50% | 416.187,00 |
| 13.08.2025 | 129,77 | 130,30 | 128,90 | 129,71 | -0,07% | 413.388,00 |
| 12.08.2025 | 127,06 | 130,02 | 126,54 | 129,80 | 2,66% | 1.037.196,00 |
| 11.08.2025 | 125,85 | 126,45 | 124,31 | 126,44 | 0,84% | 747.882,00 |
| 08.08.2025 | 126,57 | 127,34 | 125,19 | 125,39 | -0,60% | 338.350,00 |
| 07.08.2025 | 125,94 | 126,57 | 123,99 | 126,15 | 0,63% | 790.352,00 |
| 06.08.2025 | 125,59 | 126,88 | 124,79 | 125,36 | -0,21% | 792.045,00 |
| 05.08.2025 | 124,93 | 126,14 | 123,63 | 125,62 | 0,82% | 895.067,00 |
| 04.08.2025 | 124,00 | 124,60 | 122,74 | 124,60 | 1,66% | 473.482,00 |
| 01.08.2025 | 124,17 | 124,96 | 120,96 | 122,57 | -3,16% | 1.064.378,00 |
| 31.07.2025 | 122,64 | 128,36 | 121,92 | 126,57 | 2,11% | 1.728.148,00 |
| 30.07.2025 | 117,50 | 128,50 | 116,44 | 123,95 | 18,21% | 2.588.927,00 |
| 29.07.2025 | 108,52 | 108,95 | 104,39 | 104,86 | -2,66% | 1.229.995,00 |
| 28.07.2025 | 109,29 | 109,29 | 107,44 | 107,72 | -0,97% | 790.452,00 |
| 25.07.2025 | 108,03 | 108,80 | 106,90 | 108,78 | 1,21% | 524.767,00 |
| 24.07.2025 | 107,83 | 108,05 | 104,69 | 107,48 | -0,84% | 833.609,00 |
| 23.07.2025 | 109,33 | 111,25 | 107,86 | 108,39 | -0,56% | 954.999,00 |
| 22.07.2025 | 108,00 | 109,06 | 107,64 | 109,00 | 0,93% | 585.931,00 |
| 21.07.2025 | 108,89 | 109,47 | 107,64 | 108,00 | -0,22% | 534.010,00 |
| 18.07.2025 | 107,27 | 108,36 | 106,44 | 108,24 | 0,99% | 1.023.442,00 |
| 17.07.2025 | 106,40 | 107,59 | 106,24 | 107,18 | 0,67% | 580.577,00 |
| 16.07.2025 | 106,92 | 107,19 | 105,38 | 106,47 | -0,50% | 455.086,00 |
| 15.07.2025 | 107,68 | 108,06 | 106,35 | 107,01 | -0,84% | 479.244,00 |
| 14.07.2025 | 109,53 | 110,61 | 107,54 | 107,92 | -2,00% | 760.615,00 |
| 11.07.2025 | 111,46 | 111,65 | 106,90 | 110,12 | -2,62% | 1.128.138,00 |
| 10.07.2025 | 112,43 | 114,40 | 112,35 | 113,08 | 0,52% | 562.443,00 |
| 09.07.2025 | 110,89 | 112,87 | 110,25 | 112,50 | 1,31% | 508.492,00 |