18,210$
-1,89%
Echtzeit-Aktienkurs L.B. Foster Company
Bid:
Ask:
Aktienkurse zur L.B. Foster Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 17,56 | 18,46 | 17,54 | 18,21 | -1,83% | 3.329,00 |
| 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 |
| 13.01.2025 | 24,91 | 25,52 | 24,63 | 25,50 | 1,51% | 24.128,00 |
| 10.01.2025 | 25,74 | 25,79 | 25,04 | 25,12 | -4,12% | 28.662,00 |
| 08.01.2025 | 26,23 | 26,43 | 26,06 | 26,20 | -0,98% | 24.003,00 |
| 07.01.2025 | 27,41 | 27,83 | 26,46 | 26,46 | -3,61% | 26.432,00 |
| 06.01.2025 | 27,51 | 28,08 | 27,12 | 27,45 | -0,22% | 38.230,00 |
| 03.01.2025 | 26,56 | 27,53 | 26,02 | 27,51 | 3,65% | 23.790,00 |
| 02.01.2025 | 27,00 | 27,97 | 26,32 | 26,54 | -1,34% | 30.704,00 |
| 31.12.2024 | 27,10 | 27,30 | 26,90 | 26,90 | -0,26% | 18.844,00 |
| 30.12.2024 | 26,58 | 27,10 | 26,32 | 26,97 | 0,94% | 28.148,00 |
| 27.12.2024 | 27,00 | 27,06 | 26,53 | 26,72 | -2,02% | 21.608,00 |
| 26.12.2024 | 27,18 | 27,63 | 26,88 | 27,27 | -0,22% | 20.222,00 |
| 24.12.2024 | 26,37 | 27,33 | 26,27 | 27,33 | 4,15% | 15.118,00 |
| 23.12.2024 | 26,31 | 26,66 | 25,92 | 26,24 | -0,57% | 33.467,00 |
| 20.12.2024 | 26,44 | 27,08 | 26,35 | 26,39 | -1,86% | 69.098,00 |
| 19.12.2024 | 27,07 | 27,07 | 26,53 | 26,89 | 0,90% | 24.684,00 |
| 18.12.2024 | 28,60 | 28,60 | 26,65 | 26,65 | -6,65% | 46.174,00 |
| 17.12.2024 | 28,83 | 28,97 | 28,25 | 28,55 | -1,42% | 31.383,00 |
| 16.12.2024 | 28,87 | 29,40 | 28,46 | 28,96 | 1,22% | 30.398,00 |
| 13.12.2024 | 28,63 | 29,35 | 27,86 | 28,61 | 0,07% | 31.949,00 |
| 12.12.2024 | 28,75 | 28,75 | 28,23 | 28,59 | -1,65% | 27.188,00 |
| 11.12.2024 | 28,47 | 29,78 | 27,79 | 29,07 | 1,57% | 72.798,00 |
| 10.12.2024 | 28,79 | 29,31 | 28,10 | 28,62 | -0,42% | 62.947,00 |
| 09.12.2024 | 29,36 | 29,36 | 28,71 | 28,74 | -0,76% | 43.221,00 |
| 06.12.2024 | 29,29 | 29,29 | 28,29 | 28,96 | -1,13% | 38.372,00 |
| 05.12.2024 | 29,51 | 29,69 | 28,74 | 29,29 | 0,14% | 31.791,00 |
| 04.12.2024 | 29,28 | 29,45 | 28,87 | 29,25 | -0,68% | 57.619,00 |
| 03.12.2024 | 29,00 | 29,49 | 28,63 | 29,45 | 0,86% | 35.447,00 |
| 02.12.2024 | 28,77 | 29,50 | 27,89 | 29,20 | 1,64% | 68.431,00 |
| 29.11.2024 | 28,36 | 28,83 | 27,90 | 28,73 | 1,52% | 20.539,00 |
| 27.11.2024 | 28,76 | 28,76 | 27,72 | 28,30 | -0,07% | 22.531,00 |
| 26.11.2024 | 28,09 | 28,65 | 27,54 | 28,32 | 0,14% | 42.711,00 |
| 25.11.2024 | 28,05 | 28,96 | 27,88 | 28,28 | 1,73% | 50.055,00 |
| 22.11.2024 | 27,12 | 27,89 | 26,82 | 27,80 | 1,87% | 44.172,00 |
| 21.11.2024 | 26,50 | 27,29 | 26,50 | 27,29 | 3,69% | 18.281,00 |
| 20.11.2024 | 25,58 | 26,34 | 24,71 | 26,32 | 2,37% | 34.295,00 |
| 19.11.2024 | 25,42 | 25,89 | 25,31 | 25,71 | -0,50% | 50.796,00 |
| 18.11.2024 | 26,22 | 26,83 | 25,39 | 25,84 | -2,45% | 54.891,00 |
| 15.11.2024 | 25,00 | 26,64 | 24,76 | 26,49 | 11,44% | 119.854,00 |
| 14.11.2024 | 23,77 | 23,77 | 22,82 | 23,77 | 0,83% | 51.784,00 |
| 13.11.2024 | 23,72 | 24,02 | 23,48 | 23,58 | 0,92% | 27.686,00 |
| 12.11.2024 | 24,16 | 24,48 | 23,36 | 23,36 | -3,31% | 51.042,00 |
| 11.11.2024 | 22,38 | 24,30 | 22,38 | 24,16 | 11,23% | 72.550,00 |
| 08.11.2024 | 20,83 | 22,21 | 20,42 | 21,72 | 6,37% | 48.851,00 |