99,335$
3,07%
Echtzeit-Aktienkurs Federal Signal Corp
Bid:
Ask:
Aktienkurse zur Federal Signal Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 99,02 | 100,90 | 98,42 | 99,30 | 3,03% | 482.609,00 |
| 25.07.2024 | 96,27 | 99,98 | 92,73 | 96,38 | 1,96% | 607.335,00 |
| 24.07.2024 | 97,00 | 97,78 | 94,05 | 94,53 | -3,05% | 344.573,00 |
| 23.07.2024 | 94,91 | 98,39 | 94,91 | 97,50 | 1,73% | 413.030,00 |
| 22.07.2024 | 92,25 | 96,02 | 92,22 | 95,84 | 4,20% | 456.790,00 |
| 19.07.2024 | 93,31 | 93,58 | 91,67 | 91,98 | -1,39% | 420.640,00 |
| 18.07.2024 | 93,43 | 95,74 | 92,38 | 93,28 | -1,16% | 349.246,00 |
| 17.07.2024 | 98,29 | 99,78 | 94,19 | 94,37 | -4,88% | 601.774,00 |
| 16.07.2024 | 94,76 | 99,41 | 94,66 | 99,21 | 5,53% | 439.276,00 |
| 15.07.2024 | 91,58 | 94,91 | 91,46 | 94,01 | 3,60% | 471.530,00 |
| 12.07.2024 | 90,17 | 91,90 | 89,46 | 90,74 | 2,25% | 364.997,00 |
| 11.07.2024 | 87,00 | 89,10 | 85,86 | 88,74 | 4,42% | 346.431,00 |
| 10.07.2024 | 83,81 | 85,04 | 83,76 | 84,98 | 1,87% | 278.713,00 |
| 09.07.2024 | 83,23 | 83,61 | 83,10 | 83,42 | -0,04% | 242.361,00 |
| 08.07.2024 | 84,57 | 85,32 | 83,36 | 83,45 | -0,47% | 159.804,00 |
| 05.07.2024 | 83,95 | 84,71 | 82,93 | 83,84 | -0,62% | 193.342,00 |
| 03.07.2024 | 83,49 | 84,68 | 83,19 | 84,36 | 1,39% | 111.601,00 |
| 02.07.2024 | 82,15 | 84,00 | 82,15 | 83,20 | 1,03% | 241.510,00 |
| 01.07.2024 | 84,22 | 84,55 | 81,94 | 82,35 | -1,58% | 264.552,00 |
| 28.06.2024 | 84,46 | 85,31 | 83,51 | 83,67 | 0,13% | 811.812,00 |
| 27.06.2024 | 84,06 | 84,79 | 83,12 | 83,56 | 0,12% | 304.779,00 |
| 26.06.2024 | 84,19 | 84,59 | 83,37 | 83,46 | -1,51% | 315.789,00 |
| 25.06.2024 | 85,01 | 85,15 | 83,56 | 84,74 | -0,73% | 241.540,00 |
| 24.06.2024 | 84,68 | 86,14 | 84,05 | 85,36 | 1,21% | 192.692,00 |
| 21.06.2024 | 84,01 | 84,34 | 83,18 | 84,34 | 0,14% | 636.525,00 |
| 20.06.2024 | 84,59 | 85,80 | 83,21 | 84,22 | -0,93% | 231.837,00 |
| 18.06.2024 | 84,98 | 85,21 | 84,22 | 85,01 | -0,06% | 151.241,00 |
| 17.06.2024 | 83,78 | 85,39 | 83,70 | 85,06 | 1,50% | 151.511,00 |
| 14.06.2024 | 84,07 | 84,10 | 82,87 | 83,80 | -2,11% | 259.003,00 |
| 13.06.2024 | 85,65 | 85,78 | 84,76 | 85,61 | -0,63% | 227.993,00 |
| 12.06.2024 | 86,71 | 88,18 | 86,10 | 86,15 | 1,54% | 246.223,00 |
| 11.06.2024 | 84,35 | 85,11 | 83,20 | 84,84 | 0,04% | 243.748,00 |
| 10.06.2024 | 84,94 | 85,30 | 84,11 | 84,81 | -1,12% | 343.415,00 |
| 07.06.2024 | 86,30 | 86,63 | 85,14 | 85,77 | -0,95% | 141.106,00 |
| 06.06.2024 | 87,30 | 88,08 | 86,15 | 86,59 | -0,97% | 116.410,00 |
| 05.06.2024 | 85,93 | 87,77 | 85,11 | 87,44 | 2,32% | 240.754,00 |
| 04.06.2024 | 86,88 | 87,10 | 84,75 | 85,46 | -2,11% | 327.877,00 |
| 03.06.2024 | 92,33 | 92,90 | 85,32 | 87,30 | -5,13% | 469.592,00 |
| 31.05.2024 | 88,30 | 92,03 | 88,15 | 92,02 | 5,47% | 542.445,00 |
| 30.05.2024 | 86,24 | 87,99 | 85,91 | 87,25 | 1,90% | 316.299,00 |
| 29.05.2024 | 85,29 | 85,83 | 85,00 | 85,62 | -0,68% | 231.576,00 |
| 28.05.2024 | 87,03 | 87,40 | 85,48 | 86,21 | -0,62% | 203.933,00 |
| 24.05.2024 | 86,60 | 86,96 | 86,16 | 86,75 | 0,57% | 229.897,00 |
| 23.05.2024 | 87,29 | 87,41 | 85,79 | 86,26 | -0,58% | 187.659,00 |
| 22.05.2024 | 86,17 | 86,92 | 86,03 | 86,76 | 0,36% | 189.771,00 |
| 21.05.2024 | 87,25 | 87,25 | 86,24 | 86,45 | -1,25% | 436.246,00 |
| 20.05.2024 | 86,29 | 87,55 | 85,91 | 87,54 | 1,35% | 205.635,00 |
| 17.05.2024 | 86,61 | 86,79 | 86,12 | 86,37 | 0,00% | 133.929,00 |
| 16.05.2024 | 87,08 | 87,08 | 85,69 | 86,37 | -1,23% | 196.251,00 |
| 15.05.2024 | 87,33 | 88,11 | 86,99 | 87,45 | 0,78% | 183.976,00 |
| 14.05.2024 | 87,00 | 87,00 | 86,02 | 86,77 | 0,54% | 368.741,00 |
| 13.05.2024 | 88,14 | 88,14 | 86,25 | 86,30 | -1,61% | 212.353,00 |
| 10.05.2024 | 87,81 | 88,06 | 86,54 | 87,71 | 0,56% | 734.523,00 |
| 09.05.2024 | 85,51 | 87,40 | 85,51 | 87,22 | 2,16% | 256.794,00 |
| 08.05.2024 | 85,44 | 85,87 | 84,73 | 85,38 | -0,59% | 242.732,00 |
| 07.05.2024 | 84,30 | 86,25 | 84,18 | 85,89 | 2,01% | 294.958,00 |
| 06.05.2024 | 82,73 | 84,41 | 82,60 | 84,20 | 2,70% | 250.302,00 |
| 03.05.2024 | 83,30 | 83,30 | 81,52 | 81,99 | -0,39% | 258.045,00 |
| 02.05.2024 | 80,68 | 82,32 | 80,47 | 82,31 | 2,45% | 547.057,00 |
| 01.05.2024 | 81,47 | 82,42 | 80,27 | 80,34 | -1,18% | 465.630,00 |
| 30.04.2024 | 83,20 | 84,62 | 80,27 | 81,30 | -4,56% | 693.009,00 |
| 29.04.2024 | 83,90 | 85,22 | 83,90 | 85,18 | 1,55% | 356.772,00 |
| 26.04.2024 | 83,38 | 84,64 | 83,38 | 83,88 | 0,94% | 307.535,00 |
| 25.04.2024 | 82,20 | 83,47 | 81,61 | 83,10 | -0,28% | 278.165,00 |
| 24.04.2024 | 83,63 | 84,81 | 82,40 | 83,33 | -0,51% | 209.519,00 |
| 23.04.2024 | 82,33 | 83,85 | 82,33 | 83,76 | 2,15% | 245.498,00 |
| 22.04.2024 | 81,14 | 82,53 | 80,67 | 82,00 | 1,43% | 252.433,00 |
| 19.04.2024 | 81,19 | 82,17 | 80,46 | 80,84 | -0,83% | 366.672,00 |
| 18.04.2024 | 82,80 | 83,44 | 81,45 | 81,52 | -1,30% | 316.259,00 |
| 17.04.2024 | 83,95 | 83,95 | 82,48 | 82,59 | -0,77% | 238.110,00 |
| 16.04.2024 | 83,01 | 83,32 | 82,08 | 83,23 | -0,28% | 240.530,00 |
| 15.04.2024 | 84,44 | 84,59 | 83,15 | 83,46 | -0,11% | 184.533,00 |
| 12.04.2024 | 83,90 | 84,56 | 82,87 | 83,55 | -1,64% | 188.744,00 |
| 11.04.2024 | 83,92 | 85,05 | 83,28 | 84,94 | 1,14% | 262.623,00 |
| 10.04.2024 | 83,17 | 84,37 | 80,16 | 83,98 | -0,94% | 408.397,00 |
| 09.04.2024 | 85,49 | 85,99 | 83,78 | 84,78 | -0,78% | 323.502,00 |
| 08.04.2024 | 86,64 | 87,12 | 85,39 | 85,45 | -1,26% | 154.932,00 |
| 05.04.2024 | 85,52 | 86,84 | 84,45 | 86,54 | 1,35% | 337.734,00 |
| 04.04.2024 | 86,54 | 88,47 | 85,13 | 85,39 | -0,15% | 499.532,00 |
| 03.04.2024 | 83,37 | 85,52 | 83,37 | 85,52 | 1,89% | 378.294,00 |
| 02.04.2024 | 84,71 | 85,00 | 82,93 | 83,93 | -1,44% | 452.347,00 |
| 01.04.2024 | 84,97 | 85,45 | 84,58 | 85,16 | 0,34% | 298.781,00 |
| 28.03.2024 | 84,76 | 85,75 | 84,46 | 84,87 | 0,39% | 375.230,00 |
| 27.03.2024 | 83,98 | 84,80 | 83,28 | 84,54 | 2,61% | 345.433,00 |
| 26.03.2024 | 82,32 | 83,17 | 81,70 | 82,39 | 0,62% | 226.204,00 |
| 25.03.2024 | 82,58 | 83,03 | 81,85 | 81,88 | -0,57% | 248.225,00 |
| 22.03.2024 | 82,28 | 82,67 | 81,51 | 82,35 | 0,01% | 175.707,00 |
| 21.03.2024 | 81,65 | 82,84 | 81,29 | 82,34 | 1,47% | 211.351,00 |
| 20.03.2024 | 80,10 | 81,80 | 79,69 | 81,15 | 1,41% | 274.933,00 |
| 19.03.2024 | 78,70 | 80,54 | 78,70 | 80,02 | 1,69% | 570.430,00 |
| 18.03.2024 | 78,28 | 79,52 | 77,90 | 78,69 | 0,52% | 282.233,00 |
| 15.03.2024 | 77,55 | 78,46 | 77,39 | 78,28 | 0,60% | 721.090,00 |
| 14.03.2024 | 78,60 | 79,00 | 76,85 | 77,81 | -1,23% | 590.736,00 |
| 13.03.2024 | 78,21 | 78,97 | 77,72 | 78,78 | 0,68% | 321.563,00 |
| 12.03.2024 | 78,13 | 78,49 | 77,03 | 78,25 | 0,49% | 308.279,00 |
| 11.03.2024 | 79,99 | 80,07 | 77,43 | 77,87 | -3,24% | 238.867,00 |
| 08.03.2024 | 81,38 | 82,48 | 80,10 | 80,48 | -0,64% | 231.863,00 |
| 07.03.2024 | 80,00 | 81,11 | 79,78 | 81,00 | 1,93% | 485.111,00 |
| 06.03.2024 | 79,61 | 80,36 | 79,24 | 79,47 | 0,03% | 487.175,00 |
| 05.03.2024 | 79,72 | 80,89 | 78,86 | 79,45 | -0,77% | 419.122,00 |