116,530$
0,51%
Echtzeit-Aktienkurs Federal Signal Corp
Bid:
Ask:
Aktienkurse zur Federal Signal Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 117,15 | 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 |
| 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 |