121,590$
-1,25%
Echtzeit-Aktienkurs Federal Signal Corp
Bid:
Ask:
Aktienkurse zur Federal Signal Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2026 | 122,96 | 123,19 | 119,39 | 121,61 | -1,23% | 570.245,00 |
| 30.04.2026 | 123,00 | 127,53 | 122,54 | 123,13 | 1,36% | 685.697,00 |
| 29.04.2026 | 126,73 | 128,90 | 119,13 | 121,48 | 8,72% | 1.219.276,00 |
| 28.04.2026 | 115,78 | 116,00 | 111,20 | 111,74 | -3,39% | 381.377,00 |
| 27.04.2026 | 115,90 | 117,06 | 115,03 | 115,66 | -0,30% | 290.832,00 |
| 24.04.2026 | 117,45 | 118,45 | 115,82 | 116,01 | -0,68% | 269.209,00 |
| 23.04.2026 | 114,80 | 117,96 | 114,80 | 116,81 | 2,46% | 374.744,00 |
| 22.04.2026 | 114,08 | 114,86 | 113,44 | 114,01 | 0,45% | 254.041,00 |
| 21.04.2026 | 115,35 | 116,37 | 112,40 | 113,50 | -1,54% | 674.901,00 |
| 20.04.2026 | 113,82 | 115,44 | 112,96 | 115,28 | 0,91% | 362.693,00 |
| 17.04.2026 | 111,75 | 115,25 | 111,51 | 114,24 | 3,47% | 770.313,00 |
| 16.04.2026 | 115,48 | 115,48 | 110,06 | 110,41 | -2,42% | 474.620,00 |
| 15.04.2026 | 115,68 | 115,89 | 111,70 | 113,15 | -3,47% | 550.515,00 |
| 14.04.2026 | 118,46 | 118,50 | 115,70 | 117,22 | -0,59% | 470.410,00 |
| 13.04.2026 | 115,04 | 118,19 | 113,88 | 117,92 | 2,50% | 655.546,00 |
| 10.04.2026 | 115,14 | 116,16 | 114,24 | 115,04 | 0,25% | 253.148,00 |
| 09.04.2026 | 112,45 | 115,06 | 111,68 | 114,75 | 1,46% | 506.534,00 |
| 08.04.2026 | 113,52 | 116,58 | 112,39 | 113,10 | 4,17% | 684.439,00 |
| 07.04.2026 | 108,71 | 110,00 | 107,45 | 108,57 | -0,49% | 341.314,00 |
| 06.04.2026 | 108,73 | 109,40 | 107,20 | 109,11 | -0,13% | 243.607,00 |
| 02.04.2026 | 108,03 | 110,89 | 105,33 | 109,25 | -0,39% | 400.114,00 |
| 01.04.2026 | 107,90 | 110,93 | 107,87 | 109,68 | 1,42% | 482.589,00 |
| 31.03.2026 | 106,23 | 108,87 | 104,90 | 108,14 | 3,22% | 466.900,00 |
| 30.03.2026 | 107,07 | 107,07 | 103,25 | 104,77 | -1,60% | 437.313,00 |
| 27.03.2026 | 108,41 | 108,97 | 105,80 | 106,47 | -1,92% | 317.314,00 |
| 26.03.2026 | 111,20 | 111,61 | 107,96 | 108,55 | -2,51% | 229.207,00 |
| 25.03.2026 | 113,22 | 113,72 | 110,37 | 111,34 | -0,81% | 276.880,00 |
| 24.03.2026 | 109,14 | 112,41 | 106,76 | 112,25 | 3,43% | 373.334,00 |
| 23.03.2026 | 109,00 | 111,05 | 107,28 | 108,53 | 2,80% | 432.682,00 |
| 20.03.2026 | 105,52 | 107,08 | 104,36 | 105,57 | 0,21% | 1.858.687,00 |
| 19.03.2026 | 105,65 | 106,69 | 103,80 | 105,35 | -1,57% | 470.896,00 |
| 18.03.2026 | 105,38 | 107,87 | 105,38 | 107,03 | -0,17% | 664.577,00 |
| 17.03.2026 | 107,00 | 107,55 | 105,48 | 107,21 | 0,26% | 422.962,00 |
| 16.03.2026 | 106,63 | 107,31 | 104,60 | 106,93 | 1,43% | 409.403,00 |
| 13.03.2026 | 109,00 | 109,00 | 103,40 | 105,42 | -1,31% | 675.945,00 |
| 12.03.2026 | 108,59 | 109,87 | 106,02 | 106,82 | -3,67% | 823.882,00 |
| 11.03.2026 | 108,64 | 111,32 | 107,35 | 110,89 | 2,22% | 460.014,00 |
| 10.03.2026 | 108,70 | 112,94 | 108,00 | 108,48 | 2,16% | 584.417,00 |
| 09.03.2026 | 106,83 | 107,14 | 103,86 | 106,19 | -2,37% | 602.112,00 |
| 06.03.2026 | 109,36 | 110,00 | 106,46 | 108,77 | -3,20% | 452.824,00 |
| 05.03.2026 | 115,76 | 116,99 | 111,34 | 112,37 | -3,80% | 507.766,00 |
| 04.03.2026 | 119,44 | 119,44 | 116,71 | 116,81 | -1,18% | 382.348,00 |
| 03.03.2026 | 116,77 | 119,34 | 113,70 | 118,21 | -1,14% | 659.171,00 |
| 02.03.2026 | 114,39 | 121,00 | 112,24 | 119,57 | 2,70% | 414.267,00 |
| 27.02.2026 | 116,10 | 119,83 | 114,76 | 116,43 | -1,02% | 515.959,00 |
| 26.02.2026 | 121,90 | 122,66 | 117,55 | 117,63 | -1,50% | 624.679,00 |
| 25.02.2026 | 123,54 | 132,75 | 118,79 | 119,42 | 2,08% | 1.006.132,00 |
| 24.02.2026 | 116,28 | 118,62 | 116,06 | 116,99 | 1,18% | 455.497,00 |
| 23.02.2026 | 118,00 | 118,74 | 115,33 | 115,62 | -2,63% | 425.184,00 |
| 20.02.2026 | 116,95 | 119,00 | 116,76 | 118,74 | 1,31% | 365.273,00 |
| 19.02.2026 | 116,79 | 118,26 | 114,90 | 117,20 | -0,29% | 248.967,00 |
| 18.02.2026 | 118,20 | 119,78 | 116,88 | 117,54 | -0,60% | 217.266,00 |
| 17.02.2026 | 119,03 | 121,06 | 117,50 | 118,25 | -1,86% | 366.870,00 |
| 13.02.2026 | 119,47 | 121,55 | 118,53 | 120,49 | 0,95% | 271.295,00 |
| 12.02.2026 | 120,35 | 123,68 | 117,54 | 119,36 | 0,13% | 326.583,00 |
| 11.02.2026 | 120,52 | 120,89 | 118,81 | 119,20 | 0,64% | 256.903,00 |
| 10.02.2026 | 116,78 | 118,60 | 115,87 | 118,44 | 1,45% | 246.170,00 |
| 09.02.2026 | 116,44 | 117,68 | 115,72 | 116,75 | 0,03% | 218.345,00 |
| 06.02.2026 | 113,77 | 117,33 | 112,22 | 116,71 | 3,83% | 320.971,00 |
| 05.02.2026 | 111,51 | 113,17 | 111,04 | 112,41 | 1,28% | 357.484,00 |
| 04.02.2026 | 110,24 | 112,60 | 108,54 | 110,99 | 0,68% | 422.813,00 |
| 03.02.2026 | 111,39 | 111,67 | 108,25 | 110,24 | -1,60% | 705.951,00 |
| 02.02.2026 | 108,64 | 112,14 | 107,91 | 112,03 | 3,65% | 492.609,00 |
| 30.01.2026 | 107,38 | 109,52 | 105,84 | 108,09 | -0,18% | 795.155,00 |
| 29.01.2026 | 109,50 | 109,63 | 107,04 | 108,28 | -0,63% | 566.586,00 |
| 28.01.2026 | 113,39 | 113,66 | 108,40 | 108,97 | -3,91% | 333.490,00 |
| 27.01.2026 | 114,13 | 115,43 | 112,11 | 113,41 | -0,69% | 367.291,00 |
| 26.01.2026 | 112,62 | 115,11 | 110,58 | 114,20 | 2,01% | 335.176,00 |
| 23.01.2026 | 114,71 | 114,71 | 111,01 | 111,95 | -2,44% | 324.706,00 |
| 22.01.2026 | 115,86 | 116,57 | 114,28 | 114,75 | 0,17% | 202.405,00 |
| 21.01.2026 | 113,48 | 114,95 | 112,17 | 114,56 | 1,99% | 293.294,00 |
| 20.01.2026 | 112,80 | 114,76 | 112,02 | 112,33 | -1,90% | 302.148,00 |
| 16.01.2026 | 117,16 | 117,16 | 112,94 | 114,51 | -2,04% | 677.726,00 |
| 15.01.2026 | 115,85 | 118,30 | 115,83 | 116,90 | 0,52% | 362.979,00 |
| 14.01.2026 | 118,22 | 119,42 | 116,00 | 116,30 | -0,93% | 504.784,00 |
| 13.01.2026 | 117,41 | 118,87 | 116,20 | 117,39 | 0,38% | 425.281,00 |
| 12.01.2026 | 116,38 | 118,13 | 116,38 | 116,94 | 0,32% | 240.786,00 |
| 09.01.2026 | 116,32 | 117,00 | 115,33 | 116,57 | 0,59% | 261.184,00 |
| 08.01.2026 | 113,20 | 116,01 | 113,20 | 115,89 | 1,90% | 221.965,00 |
| 07.01.2026 | 114,55 | 115,07 | 112,30 | 113,73 | -0,69% | 326.714,00 |
| 06.01.2026 | 113,31 | 114,60 | 110,88 | 114,52 | 0,64% | 385.458,00 |
| 05.01.2026 | 111,09 | 115,13 | 111,09 | 113,79 | 2,11% | 261.142,00 |
| 02.01.2026 | 110,04 | 111,67 | 109,22 | 111,44 | 2,62% | 483.113,00 |
| 31.12.2025 | 109,56 | 110,42 | 108,21 | 108,59 | -0,87% | 331.734,00 |
| 30.12.2025 | 110,58 | 111,14 | 109,52 | 109,54 | -1,79% | 269.024,00 |
| 29.12.2025 | 113,62 | 114,05 | 110,33 | 111,54 | -1,67% | 277.549,00 |
| 26.12.2025 | 114,39 | 115,20 | 112,82 | 113,44 | -0,66% | 332.331,00 |
| 24.12.2025 | 113,62 | 114,42 | 112,77 | 114,19 | 0,08% | 211.750,00 |
| 23.12.2025 | 112,74 | 115,07 | 112,74 | 114,10 | 0,77% | 508.732,00 |
| 22.12.2025 | 113,16 | 114,13 | 112,36 | 113,23 | 0,60% | 229.052,00 |
| 19.12.2025 | 112,60 | 112,81 | 111,07 | 112,56 | 1,22% | 875.766,00 |
| 18.12.2025 | 110,45 | 112,65 | 109,15 | 111,20 | 1,51% | 767.240,00 |
| 17.12.2025 | 110,86 | 112,26 | 109,19 | 109,55 | -1,54% | 383.254,00 |
| 16.12.2025 | 110,63 | 112,16 | 110,09 | 111,26 | 1,10% | 688.923,00 |
| 15.12.2025 | 111,40 | 111,40 | 108,59 | 110,05 | -0,70% | 440.074,00 |
| 12.12.2025 | 112,35 | 112,43 | 110,06 | 110,83 | -1,26% | 486.479,00 |
| 11.12.2025 | 110,93 | 113,25 | 110,48 | 112,24 | 1,68% | 390.525,00 |
| 10.12.2025 | 109,74 | 111,79 | 109,09 | 110,39 | 0,94% | 565.755,00 |
| 09.12.2025 | 109,89 | 111,51 | 109,06 | 109,36 | -0,84% | 673.444,00 |
| 08.12.2025 | 111,05 | 112,74 | 110,00 | 110,29 | -0,50% | 233.133,00 |