19,180$
0,58%
Echtzeit-Aktienkurs L.B. Foster Company
Bid:
Ask:
Aktienkurse zur L.B. Foster Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 19,26 | 19,68 | 19,00 | 19,32 | 1,55% | 15.605,00 |
| 05.06.2025 | 18,76 | 19,20 | 18,66 | 19,03 | 0,34% | 16.649,00 |
| 04.06.2025 | 19,13 | 19,20 | 18,83 | 18,96 | -1,40% | 13.899,00 |
| 03.06.2025 | 18,94 | 19,45 | 18,89 | 19,23 | 1,32% | 19.758,00 |
| 02.06.2025 | 19,15 | 19,26 | 18,86 | 18,98 | 0,48% | 25.876,00 |
| 30.05.2025 | 18,74 | 18,97 | 18,62 | 18,89 | -0,32% | 19.447,00 |
| 29.05.2025 | 19,01 | 19,04 | 18,76 | 18,95 | 0,16% | 14.677,00 |
| 28.05.2025 | 19,25 | 19,56 | 18,87 | 18,92 | -1,92% | 22.684,00 |
| 27.05.2025 | 18,55 | 19,46 | 18,55 | 19,29 | 6,11% | 23.938,00 |
| 23.05.2025 | 18,48 | 18,81 | 18,18 | 18,18 | -2,52% | 25.450,00 |
| 22.05.2025 | 18,72 | 19,18 | 18,65 | 18,65 | -1,58% | 15.344,00 |
| 21.05.2025 | 18,95 | 19,19 | 18,69 | 18,95 | -1,15% | 22.537,00 |
| 20.05.2025 | 19,75 | 19,79 | 19,00 | 19,17 | -2,19% | 25.867,00 |
| 19.05.2025 | 19,32 | 19,72 | 19,32 | 19,60 | 1,03% | 20.331,00 |
| 16.05.2025 | 19,35 | 19,65 | 19,25 | 19,40 | 1,04% | 28.080,00 |
| 15.05.2025 | 18,96 | 19,50 | 18,95 | 19,20 | 0,52% | 17.618,00 |
| 14.05.2025 | 19,36 | 19,60 | 19,10 | 19,10 | -0,83% | 36.052,00 |
| 13.05.2025 | 19,11 | 19,60 | 18,74 | 19,26 | 2,56% | 42.723,00 |
| 12.05.2025 | 19,00 | 19,29 | 18,46 | 18,78 | 3,81% | 41.961,00 |
| 09.05.2025 | 18,21 | 18,34 | 17,88 | 18,09 | -0,44% | 16.777,00 |
| 08.05.2025 | 18,43 | 18,75 | 18,05 | 18,17 | -0,71% | 29.974,00 |
| 07.05.2025 | 19,47 | 19,58 | 17,66 | 18,30 | -6,92% | 29.520,00 |
| 06.05.2025 | 20,00 | 20,00 | 17,16 | 19,66 | -4,00% | 91.844,00 |
| 05.05.2025 | 20,50 | 20,68 | 20,27 | 20,48 | -0,53% | 21.901,00 |
| 02.05.2025 | 20,34 | 20,79 | 20,29 | 20,59 | 2,18% | 18.839,00 |
| 01.05.2025 | 19,93 | 20,40 | 19,87 | 20,15 | 0,87% | 25.037,00 |
| 30.04.2025 | 19,98 | 20,23 | 19,65 | 19,98 | -1,35% | 42.766,00 |
| 29.04.2025 | 19,82 | 20,40 | 19,80 | 20,25 | 1,05% | 25.852,00 |
| 28.04.2025 | 19,86 | 20,29 | 19,73 | 20,04 | 0,65% | 35.702,00 |
| 25.04.2025 | 19,84 | 20,09 | 19,70 | 19,91 | -1,24% | 23.872,00 |
| 24.04.2025 | 19,65 | 20,23 | 19,65 | 20,16 | 4,35% | 26.841,00 |
| 23.04.2025 | 19,89 | 20,30 | 19,20 | 19,32 | -0,21% | 46.890,00 |
| 22.04.2025 | 19,51 | 19,60 | 19,09 | 19,36 | 0,57% | 36.650,00 |
| 21.04.2025 | 19,81 | 19,93 | 19,10 | 19,25 | -3,94% | 45.117,00 |
| 17.04.2025 | 20,55 | 20,55 | 19,74 | 20,04 | 2,14% | 47.751,00 |
| 16.04.2025 | 19,92 | 20,02 | 19,39 | 19,62 | -0,96% | 28.682,00 |
| 15.04.2025 | 19,74 | 20,29 | 19,73 | 19,81 | -0,55% | 47.478,00 |
| 14.04.2025 | 20,93 | 21,10 | 19,64 | 19,92 | 0,81% | 38.390,00 |
| 11.04.2025 | 19,15 | 20,22 | 19,11 | 19,76 | 0,71% | 32.750,00 |
| 10.04.2025 | 20,35 | 20,35 | 19,09 | 19,62 | -2,36% | 44.703,00 |
| 09.04.2025 | 17,92 | 20,38 | 17,92 | 20,10 | 11,95% | 55.962,00 |
| 08.04.2025 | 19,11 | 19,73 | 17,70 | 17,95 | -4,37% | 60.241,00 |
| 07.04.2025 | 17,97 | 19,40 | 17,43 | 18,77 | 0,75% | 118.018,00 |
| 04.04.2025 | 17,90 | 19,00 | 17,51 | 18,63 | 0,43% | 98.942,00 |
| 03.04.2025 | 19,23 | 19,56 | 18,16 | 18,55 | -9,34% | 78.638,00 |
| 02.04.2025 | 19,64 | 20,76 | 19,30 | 20,46 | 2,40% | 48.774,00 |
| 01.04.2025 | 19,50 | 20,15 | 19,26 | 19,98 | 1,37% | 47.654,00 |
| 31.03.2025 | 19,73 | 20,13 | 19,32 | 19,71 | -1,84% | 67.704,00 |
| 28.03.2025 | 20,45 | 20,51 | 20,04 | 20,08 | -2,43% | 40.397,00 |
| 27.03.2025 | 20,53 | 20,83 | 20,50 | 20,58 | -1,15% | 40.510,00 |
| 26.03.2025 | 20,87 | 21,33 | 20,78 | 20,82 | 0,00% | 27.993,00 |
| 25.03.2025 | 21,50 | 21,54 | 20,81 | 20,82 | -1,05% | 38.589,00 |
| 24.03.2025 | 20,91 | 21,11 | 20,73 | 21,04 | 2,58% | 50.075,00 |
| 21.03.2025 | 20,27 | 20,54 | 20,26 | 20,51 | -0,63% | 78.387,00 |
| 20.03.2025 | 20,57 | 20,75 | 20,43 | 20,64 | -0,15% | 43.142,00 |
| 19.03.2025 | 20,54 | 20,83 | 20,31 | 20,67 | 0,83% | 42.504,00 |
| 18.03.2025 | 20,42 | 20,86 | 20,05 | 20,50 | 0,00% | 64.486,00 |
| 17.03.2025 | 20,14 | 20,80 | 20,08 | 20,50 | 0,94% | 52.696,00 |
| 14.03.2025 | 20,09 | 20,55 | 20,02 | 20,31 | 2,06% | 24.083,00 |
| 13.03.2025 | 20,41 | 20,41 | 19,52 | 19,90 | -2,02% | 30.916,00 |
| 12.03.2025 | 20,31 | 20,45 | 19,58 | 20,31 | 2,21% | 41.354,00 |
| 11.03.2025 | 19,80 | 20,48 | 19,65 | 19,87 | 0,15% | 73.381,00 |
| 10.03.2025 | 20,54 | 20,60 | 19,70 | 19,84 | -4,39% | 59.715,00 |
| 07.03.2025 | 21,65 | 21,65 | 20,13 | 20,75 | -3,98% | 55.563,00 |
| 06.03.2025 | 21,97 | 22,19 | 20,72 | 21,61 | -2,83% | 62.950,00 |
| 05.03.2025 | 22,59 | 22,60 | 21,47 | 22,24 | -1,55% | 64.250,00 |
| 04.03.2025 | 25,11 | 25,74 | 22,59 | 22,59 | -12,31% | 67.610,00 |
| 03.03.2025 | 27,47 | 27,63 | 25,76 | 25,76 | -6,16% | 52.610,00 |
| 28.02.2025 | 26,78 | 27,80 | 26,50 | 27,45 | 2,81% | 76.855,00 |
| 27.02.2025 | 26,88 | 27,51 | 26,62 | 26,70 | -1,29% | 74.501,00 |
| 26.02.2025 | 26,61 | 27,07 | 25,50 | 27,05 | 2,23% | 37.491,00 |
| 25.02.2025 | 26,27 | 26,52 | 25,63 | 26,46 | 1,50% | 41.660,00 |
| 24.02.2025 | 26,75 | 27,12 | 25,99 | 26,07 | -2,91% | 60.852,00 |
| 21.02.2025 | 27,98 | 27,98 | 26,85 | 26,85 | -2,89% | 26.459,00 |
| 20.02.2025 | 28,21 | 28,21 | 27,14 | 27,65 | -2,30% | 40.057,00 |
| 19.02.2025 | 28,02 | 28,52 | 27,74 | 28,30 | 0,28% | 29.962,00 |
| 18.02.2025 | 27,66 | 28,40 | 27,50 | 28,22 | 2,62% | 26.335,00 |
| 14.02.2025 | 28,26 | 28,26 | 27,41 | 27,50 | -2,72% | 18.810,00 |
| 13.02.2025 | 28,24 | 28,42 | 27,73 | 28,27 | 0,96% | 25.842,00 |
| 12.02.2025 | 27,69 | 28,26 | 27,26 | 28,00 | -0,32% | 34.746,00 |
| 11.02.2025 | 28,25 | 28,54 | 27,28 | 28,09 | -1,37% | 34.881,00 |
| 10.02.2025 | 28,03 | 28,70 | 27,50 | 28,48 | 3,64% | 50.479,00 |
| 07.02.2025 | 28,22 | 28,22 | 27,33 | 27,48 | -3,07% | 30.370,00 |
| 06.02.2025 | 28,41 | 28,85 | 28,07 | 28,35 | -0,74% | 31.783,00 |
| 05.02.2025 | 27,72 | 28,70 | 27,72 | 28,56 | 2,92% | 29.578,00 |
| 04.02.2025 | 27,11 | 27,80 | 27,11 | 27,75 | 1,85% | 27.144,00 |
| 03.02.2025 | 26,94 | 27,69 | 26,69 | 27,25 | -2,10% | 27.693,00 |
| 31.01.2025 | 27,88 | 28,08 | 27,29 | 27,83 | -0,22% | 38.435,00 |
| 30.01.2025 | 28,87 | 28,87 | 27,72 | 27,89 | -2,04% | 33.121,00 |
| 29.01.2025 | 27,82 | 28,47 | 27,81 | 28,47 | 2,34% | 26.000,00 |
| 28.01.2025 | 27,93 | 28,13 | 26,55 | 27,82 | 3,00% | 46.029,00 |
| 27.01.2025 | 28,17 | 28,51 | 26,98 | 27,01 | -4,76% | 47.741,00 |
| 24.01.2025 | 28,00 | 28,39 | 27,36 | 28,36 | 1,39% | 43.696,00 |
| 23.01.2025 | 27,15 | 27,98 | 27,00 | 27,97 | 2,87% | 45.782,00 |
| 22.01.2025 | 27,61 | 28,00 | 26,55 | 27,19 | -2,02% | 50.616,00 |
| 21.01.2025 | 27,96 | 28,63 | 27,73 | 27,75 | -0,25% | 49.288,00 |
| 17.01.2025 | 27,68 | 28,02 | 27,52 | 27,82 | 1,57% | 18.800,00 |
| 16.01.2025 | 27,29 | 27,57 | 26,99 | 27,39 | -0,04% | 29.677,00 |
| 15.01.2025 | 26,48 | 27,54 | 26,33 | 27,40 | 4,78% | 30.614,00 |
| 14.01.2025 | 25,72 | 26,23 | 25,53 | 26,15 | 2,55% | 24.214,00 |