28,840$
8,01%
Echtzeit-Aktienkurs L.B. Foster Company
Bid:
Ask:
Aktienkurse zur L.B. Foster Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 26,86 | 29,00 | 26,86 | 28,84 | 8,01% | 16.613,00 |
| 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 | -0,93% | 67.347,00 |
| 10.12.2025 | 26,54 | 27,28 | 26,24 | 27,00 | 2,74% | 51.045,00 |
| 09.12.2025 | 26,95 | 27,38 | 26,28 | 26,28 | -2,59% | 17.688,00 |
| 08.12.2025 | 27,29 | 27,74 | 26,80 | 26,98 | -0,11% | 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 | -1,94% | 8.365,00 |
| 03.12.2025 | 26,24 | 27,33 | 26,24 | 27,29 | 4,80% | 17.677,00 |
| 02.12.2025 | 26,71 | 26,75 | 26,04 | 26,04 | -1,62% | 10.153,00 |
| 01.12.2025 | 26,56 | 26,83 | 26,22 | 26,47 | -1,89% | 20.695,00 |
| 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 | -0,86% | 27.738,00 |
| 24.11.2025 | 26,61 | 27,05 | 26,61 | 26,70 | -0,30% | 37.767,00 |
| 21.11.2025 | 26,19 | 27,09 | 26,08 | 26,78 | 2,21% | 27.503,00 |
| 20.11.2025 | 27,08 | 27,15 | 25,82 | 26,20 | -1,65% | 20.525,00 |
| 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 | -0,61% | 18.020,00 |
| 17.11.2025 | 26,48 | 27,02 | 26,05 | 26,44 | -1,20% | 31.960,00 |
| 14.11.2025 | 26,62 | 27,31 | 26,31 | 26,76 | 0,75% | 21.513,00 |
| 13.11.2025 | 26,50 | 27,03 | 26,50 | 26,56 | -0,86% | 20.540,00 |
| 12.11.2025 | 27,10 | 27,37 | 26,58 | 26,79 | 0,15% | 27.850,00 |
| 11.11.2025 | 28,18 | 28,18 | 26,75 | 26,75 | -4,29% | 26.829,00 |
| 10.11.2025 | 27,17 | 28,39 | 27,06 | 27,95 | 3,14% | 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 | -1,67% | 26.833,00 |
| 05.11.2025 | 26,88 | 27,94 | 26,54 | 27,77 | 4,18% | 17.403,00 |
| 04.11.2025 | 26,51 | 26,92 | 26,02 | 26,65 | -1,08% | 30.878,00 |
| 03.11.2025 | 26,55 | 27,50 | 23,81 | 26,94 | -1,68% | 49.518,00 |
| 31.10.2025 | 26,83 | 27,55 | 26,82 | 27,40 | 1,14% | 24.910,00 |
| 30.10.2025 | 25,96 | 27,09 | 25,96 | 27,09 | 3,75% | 41.910,00 |
| 29.10.2025 | 26,52 | 27,08 | 26,05 | 26,11 | -2,03% | 25.595,00 |
| 28.10.2025 | 26,38 | 26,91 | 26,38 | 26,65 | 1,02% | 19.933,00 |
| 27.10.2025 | 27,54 | 27,59 | 26,38 | 26,38 | -3,23% | 19.398,00 |
| 24.10.2025 | 27,25 | 27,43 | 27,09 | 27,26 | 1,64% | 16.471,00 |
| 23.10.2025 | 26,99 | 27,08 | 26,41 | 26,82 | 0,34% | 11.327,00 |
| 22.10.2025 | 26,42 | 27,16 | 26,42 | 26,73 | -0,22% | 21.742,00 |
| 21.10.2025 | 26,32 | 27,09 | 26,32 | 26,79 | 0,41% | 13.099,00 |
| 20.10.2025 | 26,61 | 27,06 | 25,81 | 26,68 | 1,91% | 33.994,00 |
| 17.10.2025 | 26,48 | 27,13 | 26,14 | 26,18 | -1,87% | 30.744,00 |
| 16.10.2025 | 27,52 | 27,52 | 25,94 | 26,68 | -2,45% | 24.010,00 |
| 15.10.2025 | 27,37 | 27,51 | 26,72 | 27,35 | 3,01% | 36.172,00 |
| 14.10.2025 | 25,66 | 26,86 | 25,66 | 26,55 | 1,57% | 24.878,00 |
| 13.10.2025 | 25,58 | 26,69 | 25,39 | 26,14 | 2,19% | 19.376,00 |
| 10.10.2025 | 26,20 | 26,68 | 25,56 | 25,58 | -2,89% | 31.039,00 |
| 09.10.2025 | 26,23 | 26,49 | 25,85 | 26,34 | -0,30% | 17.141,00 |
| 08.10.2025 | 26,23 | 26,48 | 26,18 | 26,42 | 1,58% | 11.819,00 |
| 07.10.2025 | 26,17 | 26,40 | 25,81 | 26,01 | -1,63% | 21.638,00 |
| 06.10.2025 | 26,73 | 26,76 | 26,40 | 26,44 | -0,75% | 21.317,00 |
| 03.10.2025 | 26,72 | 26,94 | 26,64 | 26,64 | 1,06% | 6.419,00 |
| 02.10.2025 | 26,54 | 26,54 | 26,22 | 26,36 | -0,83% | 15.679,00 |
| 01.10.2025 | 26,78 | 27,02 | 26,55 | 26,58 | -1,37% | 17.945,00 |
| 30.09.2025 | 26,35 | 27,46 | 26,35 | 26,95 | 1,20% | 22.594,00 |
| 29.09.2025 | 27,63 | 27,86 | 26,55 | 26,63 | -3,30% | 19.183,00 |
| 26.09.2025 | 26,83 | 27,66 | 26,05 | 27,54 | 3,11% | 34.457,00 |
| 25.09.2025 | 26,57 | 27,22 | 26,53 | 26,71 | -0,56% | 20.325,00 |
| 24.09.2025 | 27,19 | 27,23 | 26,22 | 26,86 | -0,33% | 23.597,00 |
| 23.09.2025 | 27,71 | 28,00 | 26,86 | 26,95 | -2,78% | 28.487,00 |
| 22.09.2025 | 27,71 | 27,91 | 27,30 | 27,72 | -0,14% | 25.941,00 |
| 19.09.2025 | 27,89 | 28,25 | 27,56 | 27,76 | -0,50% | 68.671,00 |
| 18.09.2025 | 28,02 | 28,86 | 27,71 | 27,90 | 0,25% | 52.644,00 |
| 17.09.2025 | 27,75 | 28,71 | 27,57 | 27,83 | 0,83% | 29.922,00 |
| 16.09.2025 | 27,70 | 27,89 | 27,39 | 27,60 | -0,40% | 25.198,00 |
| 15.09.2025 | 27,42 | 27,96 | 26,99 | 27,71 | 1,02% | 31.393,00 |
| 12.09.2025 | 27,47 | 27,68 | 27,20 | 27,43 | 0,07% | 18.022,00 |
| 11.09.2025 | 26,78 | 27,64 | 26,78 | 27,41 | 2,35% | 25.428,00 |
| 10.09.2025 | 26,63 | 27,07 | 25,70 | 26,78 | 0,30% | 20.421,00 |
| 09.09.2025 | 27,10 | 27,10 | 26,38 | 26,70 | -1,80% | 25.689,00 |
| 08.09.2025 | 26,40 | 27,23 | 26,12 | 27,19 | 2,49% | 28.266,00 |
| 05.09.2025 | 27,29 | 27,37 | 26,16 | 26,53 | -2,39% | 37.981,00 |
| 04.09.2025 | 26,45 | 27,25 | 26,37 | 27,18 | 3,31% | 28.438,00 |
| 03.09.2025 | 25,47 | 26,41 | 25,17 | 26,31 | 2,85% | 36.328,00 |
| 02.09.2025 | 25,49 | 25,80 | 25,39 | 25,58 | -1,73% | 42.342,00 |
| 29.08.2025 | 26,03 | 26,81 | 25,80 | 26,03 | -2,87% | 43.030,00 |
| 28.08.2025 | 26,69 | 26,85 | 26,09 | 26,80 | 1,13% | 35.820,00 |
| 27.08.2025 | 24,96 | 26,51 | 24,96 | 26,50 | 6,90% | 38.658,00 |
| 26.08.2025 | 23,88 | 24,87 | 23,88 | 24,79 | 3,33% | 19.378,00 |
| 25.08.2025 | 24,11 | 24,55 | 23,85 | 23,99 | -1,80% | 19.818,00 |
| 22.08.2025 | 22,60 | 24,57 | 22,60 | 24,43 | 9,40% | 61.334,00 |
| 21.08.2025 | 22,72 | 22,72 | 22,32 | 22,33 | -1,41% | 27.905,00 |
| 20.08.2025 | 22,84 | 23,24 | 22,48 | 22,65 | -1,09% | 26.029,00 |
| 19.08.2025 | 23,01 | 23,42 | 22,65 | 22,90 | -0,82% | 24.857,00 |
| 18.08.2025 | 22,79 | 23,51 | 22,61 | 23,09 | 2,35% | 33.302,00 |
| 15.08.2025 | 23,79 | 24,29 | 22,43 | 22,56 | -4,26% | 76.867,00 |
| 14.08.2025 | 24,08 | 24,23 | 23,50 | 23,57 | -2,94% | 39.410,00 |
| 13.08.2025 | 23,20 | 24,80 | 23,20 | 24,28 | 4,97% | 72.186,00 |
| 12.08.2025 | 22,60 | 23,62 | 22,60 | 23,13 | 3,96% | 61.678,00 |
| 11.08.2025 | 21,95 | 23,25 | 21,67 | 22,25 | 0,77% | 31.085,00 |
| 08.08.2025 | 22,37 | 22,77 | 21,76 | 22,08 | -3,29% | 21.862,00 |
| 07.08.2025 | 23,06 | 23,06 | 22,36 | 22,83 | 1,20% | 13.249,00 |
| 06.08.2025 | 22,61 | 23,04 | 22,49 | 22,56 | -0,44% | 18.734,00 |
| 05.08.2025 | 22,60 | 23,16 | 22,55 | 22,66 | 1,16% | 18.103,00 |
| 04.08.2025 | 22,32 | 22,62 | 22,19 | 22,40 | 0,36% | 19.253,00 |
| 01.08.2025 | 22,66 | 22,66 | 22,18 | 22,32 | -5,28% | 29.337,00 |
| 31.07.2025 | 23,41 | 24,14 | 23,29 | 23,57 | -0,57% | 46.317,00 |
| 30.07.2025 | 24,35 | 24,57 | 23,48 | 23,70 | -3,21% | 39.738,00 |
| 29.07.2025 | 25,00 | 25,03 | 24,26 | 24,49 | -1,22% | 19.968,00 |
| 28.07.2025 | 24,63 | 24,93 | 24,05 | 24,79 | 0,65% | 27.272,00 |
| 25.07.2025 | 24,03 | 24,68 | 24,03 | 24,63 | 2,37% | 21.204,00 |