27,720$
-1,07%
Echtzeit-Aktienkurs L.B. Foster Company
Bid:
Ask:
Aktienkurse zur L.B. Foster Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 28,04 | 28,04 | 27,52 | 27,84 | -0,57% | 28.288,00 |
| 26.03.2026 | 27,98 | 28,72 | 27,89 | 28,00 | -0,14% | 27.229,00 |
| 25.03.2026 | 28,49 | 28,62 | 27,47 | 28,04 | -0,04% | 33.956,00 |
| 24.03.2026 | 28,09 | 29,17 | 27,64 | 28,05 | -0,32% | 77.070,00 |
| 23.03.2026 | 28,42 | 29,42 | 28,02 | 28,14 | 0,11% | 140.924,00 |
| 20.03.2026 | 28,19 | 28,30 | 27,48 | 28,11 | -0,04% | 56.744,00 |
| 19.03.2026 | 27,99 | 28,76 | 27,88 | 28,12 | -0,32% | 17.000,00 |
| 18.03.2026 | 27,84 | 28,60 | 27,65 | 28,21 | -0,07% | 37.884,00 |
| 17.03.2026 | 28,03 | 28,51 | 27,80 | 28,23 | 0,64% | 33.084,00 |
| 16.03.2026 | 27,59 | 28,27 | 27,59 | 28,05 | 2,97% | 22.743,00 |
| 13.03.2026 | 27,67 | 27,90 | 26,75 | 27,24 | -1,52% | 22.458,00 |
| 12.03.2026 | 27,56 | 27,88 | 26,96 | 27,66 | -1,21% | 18.785,00 |
| 11.03.2026 | 28,40 | 28,88 | 27,84 | 28,00 | -1,75% | 18.160,00 |
| 10.03.2026 | 28,46 | 29,34 | 28,37 | 28,50 | -1,14% | 22.552,00 |
| 09.03.2026 | 28,73 | 29,44 | 27,77 | 28,83 | -0,35% | 35.213,00 |
| 06.03.2026 | 29,04 | 30,01 | 27,89 | 28,93 | -1,93% | 35.615,00 |
| 05.03.2026 | 31,09 | 31,10 | 29,13 | 29,50 | -6,08% | 43.556,00 |
| 04.03.2026 | 31,66 | 32,23 | 31,14 | 31,41 | -0,79% | 26.821,00 |
| 03.03.2026 | 32,00 | 32,00 | 28,70 | 31,66 | -1,65% | 33.600,00 |
| 02.03.2026 | 30,71 | 32,29 | 30,19 | 32,19 | 4,75% | 24.299,00 |
| 27.02.2026 | 31,45 | 31,45 | 30,72 | 30,73 | -3,09% | 13.614,00 |
| 26.02.2026 | 31,68 | 32,05 | 31,46 | 31,71 | 0,79% | 16.713,00 |
| 25.02.2026 | 31,26 | 31,46 | 30,05 | 31,46 | 0,80% | 29.331,00 |
| 24.02.2026 | 30,27 | 31,27 | 30,27 | 31,21 | 3,52% | 13.264,00 |
| 23.02.2026 | 31,29 | 31,29 | 30,11 | 30,15 | -3,64% | 24.767,00 |
| 20.02.2026 | 30,86 | 31,95 | 30,53 | 31,29 | 0,53% | 13.363,00 |
| 19.02.2026 | 30,65 | 31,35 | 30,56 | 31,13 | 0,40% | 12.027,00 |
| 18.02.2026 | 32,15 | 32,15 | 30,72 | 31,00 | -2,79% | 17.869,00 |
| 17.02.2026 | 31,51 | 32,35 | 31,42 | 31,89 | 0,82% | 13.932,00 |
| 13.02.2026 | 31,50 | 32,54 | 31,50 | 31,63 | 0,54% | 9.464,00 |
| 12.02.2026 | 31,58 | 32,08 | 30,58 | 31,46 | -0,25% | 15.577,00 |
| 11.02.2026 | 31,53 | 31,82 | 31,31 | 31,54 | 0,54% | 11.330,00 |
| 10.02.2026 | 31,26 | 32,18 | 31,15 | 31,37 | 0,00% | 18.966,00 |
| 09.02.2026 | 31,62 | 32,05 | 30,42 | 31,37 | -1,17% | 13.502,00 |
| 06.02.2026 | 31,58 | 32,63 | 31,04 | 31,74 | 1,37% | 39.885,00 |
| 05.02.2026 | 30,39 | 31,58 | 30,39 | 31,31 | 1,49% | 25.121,00 |
| 04.02.2026 | 31,33 | 31,60 | 30,82 | 30,85 | -1,56% | 26.871,00 |
| 03.02.2026 | 31,09 | 31,60 | 30,57 | 31,34 | 0,80% | 23.018,00 |
| 02.02.2026 | 29,95 | 31,40 | 29,95 | 31,09 | 3,46% | 29.893,00 |
| 30.01.2026 | 29,68 | 30,32 | 28,02 | 30,05 | 0,77% | 25.363,00 |
| 29.01.2026 | 29,60 | 29,84 | 28,81 | 29,82 | 3,47% | 11.804,00 |
| 28.01.2026 | 28,99 | 29,03 | 28,14 | 28,82 | 0,35% | 15.085,00 |
| 27.01.2026 | 28,95 | 29,00 | 28,48 | 28,72 | -1,00% | 8.854,00 |
| 26.01.2026 | 29,04 | 29,53 | 28,51 | 29,01 | -0,51% | 14.075,00 |
| 23.01.2026 | 29,58 | 29,62 | 29,01 | 29,16 | -2,28% | 12.125,00 |
| 22.01.2026 | 29,61 | 30,01 | 29,02 | 29,84 | 0,95% | 23.881,00 |
| 21.01.2026 | 28,38 | 29,78 | 28,38 | 29,56 | 5,46% | 26.433,00 |
| 20.01.2026 | 28,53 | 28,60 | 27,54 | 28,03 | -3,24% | 31.266,00 |
| 16.01.2026 | 29,17 | 29,38 | 28,81 | 28,97 | -1,13% | 14.259,00 |
| 15.01.2026 | 28,99 | 29,85 | 28,99 | 29,30 | 0,69% | 16.031,00 |
| 14.01.2026 | 29,11 | 29,35 | 28,51 | 29,10 | -0,55% | 23.955,00 |
| 13.01.2026 | 28,48 | 29,60 | 28,48 | 29,26 | 0,31% | 14.544,00 |
| 12.01.2026 | 28,28 | 29,73 | 28,28 | 29,17 | 2,71% | 28.419,00 |
| 09.01.2026 | 28,13 | 29,31 | 27,97 | 28,40 | -0,11% | 21.042,00 |
| 08.01.2026 | 27,40 | 29,41 | 27,40 | 28,43 | 3,12% | 26.817,00 |
| 07.01.2026 | 28,52 | 28,52 | 27,17 | 27,57 | -0,18% | 14.527,00 |
| 06.01.2026 | 27,41 | 27,81 | 26,84 | 27,62 | 0,25% | 25.903,00 |
| 05.01.2026 | 26,98 | 28,17 | 26,98 | 27,55 | 2,11% | 18.012,00 |
| 02.01.2026 | 26,73 | 27,23 | 26,72 | 26,98 | 0,11% | 13.287,00 |
| 31.12.2025 | 27,11 | 27,32 | 26,78 | 26,95 | -1,28% | 16.484,00 |
| 30.12.2025 | 27,71 | 28,24 | 27,28 | 27,30 | -1,87% | 7.900,00 |
| 29.12.2025 | 28,32 | 28,32 | 27,77 | 27,82 | -2,27% | 13.097,00 |
| 26.12.2025 | 28,08 | 28,64 | 27,75 | 28,47 | 1,01% | 16.398,00 |
| 24.12.2025 | 27,98 | 28,83 | 27,98 | 28,18 | 0,14% | 6.780,00 |
| 23.12.2025 | 27,76 | 28,49 | 27,75 | 28,14 | -0,21% | 8.852,00 |
| 22.12.2025 | 28,54 | 29,30 | 28,07 | 28,20 | -0,55% | 18.154,00 |
| 19.12.2025 | 28,80 | 29,24 | 28,00 | 28,36 | -1,51% | 43.175,00 |
| 18.12.2025 | 28,65 | 29,09 | 28,23 | 28,79 | 1,84% | 18.623,00 |
| 17.12.2025 | 28,85 | 29,13 | 28,01 | 28,27 | -2,79% | 19.928,00 |
| 16.12.2025 | 28,86 | 29,42 | 28,23 | 29,08 | 0,83% | 38.256,00 |
| 15.12.2025 | 26,96 | 29,15 | 26,96 | 28,84 | 8,01% | 46.979,00 |
| 12.12.2025 | 26,42 | 27,08 | 26,42 | 26,70 | -0,19% | 46.647,00 |
| 11.12.2025 | 26,58 | 27,15 | 26,58 | 26,75 | -0,45% | 67.347,00 |
| 10.12.2025 | 26,54 | 27,28 | 26,24 | 26,87 | 2,25% | 51.353,00 |
| 09.12.2025 | 26,95 | 27,38 | 26,28 | 26,28 | -2,38% | 19.556,00 |
| 08.12.2025 | 27,29 | 27,74 | 26,80 | 26,92 | -0,33% | 60.770,00 |
| 05.12.2025 | 26,45 | 27,36 | 26,45 | 27,01 | 0,93% | 16.801,00 |
| 04.12.2025 | 26,94 | 27,00 | 26,71 | 26,76 | -2,01% | 8.410,00 |
| 03.12.2025 | 26,24 | 27,33 | 26,24 | 27,31 | 4,88% | 17.677,00 |
| 02.12.2025 | 26,71 | 26,75 | 26,04 | 26,04 | -1,66% | 10.153,00 |
| 01.12.2025 | 26,56 | 26,83 | 26,22 | 26,48 | -1,85% | 20.700,00 |
| 28.11.2025 | 27,21 | 27,37 | 26,41 | 26,98 | 0,11% | 16.043,00 |
| 26.11.2025 | 26,27 | 27,13 | 25,66 | 26,95 | 1,81% | 21.770,00 |
| 25.11.2025 | 26,80 | 26,99 | 26,30 | 26,47 | -0,82% | 27.738,00 |
| 24.11.2025 | 26,61 | 27,07 | 26,61 | 26,69 | -0,34% | 37.767,00 |
| 21.11.2025 | 26,19 | 27,09 | 26,08 | 26,78 | 2,21% | 27.503,00 |
| 20.11.2025 | 27,08 | 27,29 | 25,82 | 26,20 | -1,65% | 20.526,00 |
| 19.11.2025 | 26,28 | 27,00 | 26,28 | 26,64 | 1,37% | 18.568,00 |
| 18.11.2025 | 26,65 | 26,97 | 26,20 | 26,28 | -0,83% | 18.020,00 |
| 17.11.2025 | 26,48 | 27,02 | 26,05 | 26,50 | -0,97% | 31.960,00 |
| 14.11.2025 | 26,62 | 27,31 | 26,31 | 26,76 | 0,04% | 21.513,00 |
| 13.11.2025 | 26,50 | 27,03 | 26,50 | 26,75 | -0,07% | 20.552,00 |
| 12.11.2025 | 27,10 | 27,37 | 26,58 | 26,77 | -0,45% | 27.850,00 |
| 11.11.2025 | 28,18 | 28,18 | 26,75 | 26,89 | -4,31% | 26.829,00 |
| 10.11.2025 | 27,17 | 28,39 | 27,06 | 28,10 | 3,69% | 15.984,00 |
| 07.11.2025 | 27,24 | 27,39 | 26,16 | 27,10 | -0,73% | 33.687,00 |
| 06.11.2025 | 26,99 | 27,51 | 26,92 | 27,30 | -1,76% | 26.833,00 |
| 05.11.2025 | 26,88 | 27,94 | 26,54 | 27,79 | 3,67% | 17.406,00 |
| 04.11.2025 | 26,51 | 26,92 | 26,02 | 26,81 | -0,50% | 30.879,00 |
| 03.11.2025 | 26,55 | 27,50 | 23,81 | 26,94 | -1,68% | 53.067,00 |