125,350$
-0,63%
Echtzeit-Aktienkurs Federal Signal Corp
Bid:
Ask:
Aktienkurse zur Federal Signal Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.07.2025 | 110,85 | 111,14 | 109,87 | 111,05 | 0,94% | 736.145,00 |
| 07.07.2025 | 110,06 | 111,08 | 109,21 | 110,02 | -0,70% | 453.702,00 |
| 03.07.2025 | 109,84 | 110,79 | 109,56 | 110,79 | 1,33% | 276.161,00 |
| 02.07.2025 | 106,59 | 109,41 | 106,20 | 109,34 | 3,04% | 436.954,00 |
| 01.07.2025 | 106,22 | 107,48 | 105,92 | 106,11 | -0,29% | 747.411,00 |
| 30.06.2025 | 105,50 | 107,09 | 105,00 | 106,42 | 1,89% | 613.807,00 |
| 27.06.2025 | 105,58 | 106,07 | 103,90 | 104,45 | -0,42% | 1.509.641,00 |
| 26.06.2025 | 103,10 | 105,12 | 103,10 | 104,89 | 2,05% | 389.871,00 |
| 25.06.2025 | 103,53 | 104,15 | 102,24 | 102,78 | -0,93% | 420.755,00 |
| 24.06.2025 | 103,60 | 104,91 | 101,93 | 103,74 | 0,78% | 449.331,00 |
| 23.06.2025 | 100,94 | 102,99 | 100,43 | 102,94 | 1,89% | 353.083,00 |
| 20.06.2025 | 103,50 | 103,50 | 100,23 | 101,03 | -1,13% | 684.944,00 |
| 18.06.2025 | 101,00 | 103,38 | 100,76 | 102,18 | 0,72% | 370.099,00 |
| 17.06.2025 | 101,06 | 101,91 | 100,46 | 101,45 | 0,06% | 582.617,00 |
| 16.06.2025 | 100,57 | 101,66 | 100,48 | 101,39 | 1,76% | 259.792,00 |
| 13.06.2025 | 97,80 | 99,79 | 97,25 | 99,64 | 0,42% | 581.714,00 |
| 12.06.2025 | 100,24 | 101,27 | 98,72 | 99,22 | -1,97% | 336.477,00 |
| 11.06.2025 | 100,23 | 102,44 | 100,23 | 101,21 | 0,48% | 443.681,00 |
| 10.06.2025 | 100,93 | 101,13 | 99,60 | 100,73 | 0,27% | 360.716,00 |
| 09.06.2025 | 99,69 | 101,16 | 99,26 | 100,46 | 1,21% | 326.992,00 |
| 06.06.2025 | 100,70 | 101,07 | 98,94 | 99,26 | -0,12% | 605.779,00 |
| 05.06.2025 | 98,43 | 99,69 | 98,00 | 99,38 | 1,19% | 450.145,00 |
| 04.06.2025 | 97,50 | 98,50 | 96,76 | 98,21 | 1,13% | 502.123,00 |
| 03.06.2025 | 94,01 | 97,16 | 93,60 | 97,11 | 3,32% | 446.696,00 |
| 02.06.2025 | 94,03 | 94,22 | 92,55 | 93,99 | -0,09% | 420.497,00 |
| 30.05.2025 | 93,61 | 94,82 | 93,02 | 94,07 | 0,20% | 417.405,00 |
| 29.05.2025 | 94,58 | 94,58 | 93,46 | 93,88 | -0,14% | 182.641,00 |
| 28.05.2025 | 95,48 | 95,48 | 93,93 | 94,01 | -1,52% | 255.000,00 |
| 27.05.2025 | 93,36 | 95,67 | 92,48 | 95,46 | 3,70% | 512.373,00 |
| 23.05.2025 | 91,48 | 92,59 | 91,48 | 92,05 | -1,13% | 368.248,00 |
| 22.05.2025 | 92,08 | 93,46 | 92,02 | 93,10 | -0,08% | 292.113,00 |
| 21.05.2025 | 94,24 | 94,94 | 93,05 | 93,17 | -2,22% | 274.951,00 |
| 20.05.2025 | 96,23 | 96,48 | 94,88 | 95,29 | -0,85% | 245.334,00 |
| 19.05.2025 | 94,01 | 96,15 | 94,01 | 96,11 | 0,79% | 298.911,00 |
| 16.05.2025 | 94,22 | 95,44 | 93,48 | 95,36 | 1,25% | 332.325,00 |
| 15.05.2025 | 94,07 | 94,46 | 93,00 | 94,18 | 0,44% | 323.603,00 |
| 14.05.2025 | 94,40 | 94,97 | 93,54 | 93,77 | -0,67% | 352.710,00 |
| 13.05.2025 | 94,58 | 94,89 | 93,63 | 94,40 | 0,82% | 382.771,00 |
| 12.05.2025 | 93,60 | 94,88 | 91,71 | 93,63 | 4,54% | 462.035,00 |
| 09.05.2025 | 89,59 | 90,28 | 88,95 | 89,56 | -0,03% | 325.103,00 |
| 08.05.2025 | 89,36 | 91,06 | 88,82 | 89,59 | 1,52% | 564.841,00 |
| 07.05.2025 | 88,15 | 88,71 | 87,35 | 88,25 | 1,07% | 773.802,00 |
| 06.05.2025 | 87,45 | 87,63 | 85,53 | 87,32 | -0,03% | 332.742,00 |
| 05.05.2025 | 85,35 | 88,11 | 85,31 | 87,35 | 0,89% | 724.887,00 |
| 02.05.2025 | 84,84 | 87,02 | 84,50 | 86,58 | 2,78% | 923.732,00 |
| 01.05.2025 | 81,50 | 85,46 | 80,79 | 84,24 | 3,45% | 1.121.588,00 |
| 30.04.2025 | 78,75 | 82,20 | 77,50 | 81,43 | 7,63% | 1.305.497,00 |
| 29.04.2025 | 74,85 | 76,14 | 74,35 | 75,66 | 0,80% | 800.563,00 |
| 28.04.2025 | 75,36 | 76,26 | 74,11 | 75,06 | -0,27% | 491.721,00 |
| 25.04.2025 | 76,25 | 77,13 | 74,86 | 75,26 | -1,90% | 527.781,00 |
| 24.04.2025 | 75,53 | 76,87 | 75,05 | 76,72 | 1,67% | 781.132,00 |
| 23.04.2025 | 76,40 | 79,70 | 75,42 | 75,46 | 2,49% | 559.610,00 |
| 22.04.2025 | 74,22 | 74,22 | 72,62 | 73,63 | 1,28% | 457.476,00 |
| 21.04.2025 | 74,01 | 74,40 | 71,92 | 72,70 | -3,20% | 406.740,00 |
| 17.04.2025 | 74,65 | 75,91 | 74,52 | 75,10 | 0,15% | 972.243,00 |
| 16.04.2025 | 75,27 | 76,11 | 73,97 | 74,99 | -0,73% | 550.552,00 |
| 15.04.2025 | 75,97 | 76,96 | 75,16 | 75,54 | -0,81% | 273.713,00 |
| 14.04.2025 | 77,48 | 77,77 | 74,90 | 76,16 | -0,13% | 484.763,00 |
| 11.04.2025 | 74,07 | 76,75 | 73,47 | 76,26 | 2,78% | 580.825,00 |
| 10.04.2025 | 74,65 | 75,74 | 72,89 | 74,20 | -3,12% | 829.522,00 |
| 09.04.2025 | 69,44 | 77,72 | 69,25 | 76,59 | 10,63% | 803.471,00 |
| 08.04.2025 | 72,90 | 73,47 | 67,99 | 69,23 | -2,02% | 752.782,00 |
| 07.04.2025 | 68,59 | 73,35 | 66,47 | 70,66 | -0,99% | 1.150.063,00 |
| 04.04.2025 | 69,62 | 72,29 | 67,60 | 71,37 | -2,15% | 880.889,00 |
| 03.04.2025 | 73,16 | 74,32 | 72,40 | 72,94 | -5,36% | 645.851,00 |
| 02.04.2025 | 74,07 | 77,33 | 73,67 | 77,07 | 2,72% | 398.810,00 |
| 01.04.2025 | 73,01 | 75,08 | 72,70 | 75,03 | 2,01% | 673.983,00 |
| 31.03.2025 | 74,49 | 74,49 | 73,05 | 73,55 | -2,17% | 835.916,00 |
| 28.03.2025 | 78,39 | 79,37 | 74,70 | 75,18 | -4,69% | 427.426,00 |
| 27.03.2025 | 79,35 | 80,98 | 78,69 | 78,88 | -0,62% | 844.863,00 |
| 26.03.2025 | 79,35 | 80,00 | 78,99 | 79,37 | 0,35% | 591.435,00 |
| 25.03.2025 | 78,03 | 79,93 | 77,87 | 79,09 | 1,22% | 512.236,00 |
| 24.03.2025 | 76,33 | 78,21 | 76,33 | 78,14 | 3,69% | 356.215,00 |
| 21.03.2025 | 74,90 | 75,99 | 74,23 | 75,36 | -0,69% | 2.103.878,00 |
| 20.03.2025 | 77,21 | 77,53 | 75,69 | 75,88 | -2,49% | 602.396,00 |
| 19.03.2025 | 77,83 | 78,57 | 76,31 | 77,82 | 0,37% | 784.004,00 |
| 18.03.2025 | 78,07 | 78,40 | 77,30 | 77,53 | -1,07% | 285.346,00 |