106,200$
-2,36%
Echtzeit-Aktienkurs Federal Signal Corp
Bid:
Ask:
Aktienkurse zur Federal Signal Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 106,62 | 107,08 | 104,32 | 106,21 | -2,35% | 114.048,00 |
| 06.03.2026 | 109,36 | 110,00 | 106,46 | 108,77 | -3,20% | 420,00 |
| 05.03.2026 | 115,91 | 116,99 | 111,34 | 112,37 | -3,80% | 507.420,00 |
| 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 |