32,340$
5,24%
Echtzeit-Aktienkurs L.B. Foster Company
Bid:
Ask:
Aktienkurse zur L.B. Foster Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.03.2026 | 30,71 | 32,29 | 30,19 | 32,29 | 5,06% | 24.298,00 |
| 27.02.2026 | 31,45 | 31,45 | 30,72 | 30,73 | -3,09% | 22,00 |
| 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 |