106,490$
-1,90%
Echtzeit-Aktienkurs Federal Signal Corp
Bid:
Ask:
Aktienkurse zur Federal Signal Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.12.2025 | 111,49 | 111,49 | 109,94 | 110,84 | -0,08% | 213.852,00 |
| 04.12.2025 | 110,17 | 111,73 | 108,76 | 110,93 | -0,56% | 1.796.228,00 |
| 03.12.2025 | 112,54 | 112,95 | 110,45 | 111,55 | -0,51% | 1.186.578,00 |
| 02.12.2025 | 113,96 | 115,30 | 112,00 | 112,12 | -0,89% | 1.837.113,00 |
| 01.12.2025 | 115,29 | 115,49 | 111,30 | 113,13 | -0,76% | 385.894,00 |
| 28.11.2025 | 113,52 | 114,06 | 112,94 | 114,00 | 1,07% | 189.527,00 |
| 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 | 108,88 | 111,60 | 108,01 | 110,37 | 1,55% | 266.361,00 |
| 21.11.2025 | 106,43 | 110,00 | 106,04 | 108,69 | 2,38% | 305.917,00 |
| 20.11.2025 | 109,40 | 110,21 | 105,65 | 106,16 | -1,10% | 292.109,00 |
| 19.11.2025 | 106,79 | 108,63 | 106,27 | 107,34 | 0,56% | 216.220,00 |
| 18.11.2025 | 106,65 | 107,97 | 105,50 | 106,74 | -0,30% | 338.848,00 |
| 17.11.2025 | 110,03 | 110,03 | 106,09 | 107,06 | -2,44% | 284.017,00 |
| 14.11.2025 | 107,85 | 109,97 | 105,11 | 109,74 | -0,35% | 342.568,00 |
| 13.11.2025 | 110,59 | 112,08 | 109,28 | 110,12 | -0,94% | 460.170,00 |
| 12.11.2025 | 110,66 | 112,76 | 110,66 | 111,16 | 0,62% | 381.260,00 |
| 11.11.2025 | 111,70 | 114,01 | 110,15 | 110,48 | -1,88% | 260.194,00 |
| 10.11.2025 | 112,08 | 113,10 | 110,48 | 112,60 | 1,71% | 287.174,00 |
| 07.11.2025 | 110,05 | 111,99 | 109,07 | 110,71 | -0,22% | 371.244,00 |
| 06.11.2025 | 112,86 | 114,17 | 110,71 | 110,95 | -1,87% | 367.980,00 |
| 05.11.2025 | 112,97 | 114,18 | 112,28 | 113,07 | -0,48% | 397.932,00 |
| 04.11.2025 | 115,76 | 115,94 | 113,47 | 113,62 | -1,47% | 630.190,00 |
| 03.11.2025 | 117,76 | 119,60 | 114,68 | 115,31 | -2,30% | 760.002,00 |