25,940$
-3,21%
Echtzeit-Aktienkurs L.B. Foster Company
Bid:
Ask:
Aktienkurse zur L.B. Foster Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.07.2025 | 23,73 | 24,07 | 23,36 | 24,06 | 1,13% | 31.297,00 |
| 23.07.2025 | 22,70 | 23,92 | 22,70 | 23,79 | 5,69% | 24.775,00 |
| 22.07.2025 | 22,70 | 23,41 | 22,47 | 22,51 | 0,58% | 24.955,00 |
| 21.07.2025 | 22,89 | 23,22 | 22,38 | 22,38 | -1,58% | 18.623,00 |
| 18.07.2025 | 23,63 | 23,63 | 22,72 | 22,74 | -3,11% | 22.778,00 |
| 17.07.2025 | 23,29 | 23,78 | 23,29 | 23,47 | -0,13% | 24.974,00 |
| 16.07.2025 | 23,40 | 23,86 | 22,94 | 23,50 | 0,64% | 56.737,00 |
| 15.07.2025 | 23,74 | 24,04 | 23,29 | 23,35 | -1,97% | 32.544,00 |
| 14.07.2025 | 24,11 | 24,20 | 23,66 | 23,82 | -1,57% | 20.374,00 |
| 11.07.2025 | 24,57 | 24,57 | 24,11 | 24,20 | -2,02% | 18.077,00 |
| 10.07.2025 | 24,32 | 24,94 | 24,32 | 24,70 | 0,45% | 21.271,00 |
| 09.07.2025 | 24,14 | 24,67 | 23,79 | 24,59 | 3,02% | 32.460,00 |
| 08.07.2025 | 23,68 | 24,15 | 23,55 | 23,87 | 1,36% | 29.801,00 |
| 07.07.2025 | 24,02 | 24,30 | 23,41 | 23,55 | -3,05% | 30.369,00 |
| 03.07.2025 | 23,68 | 24,61 | 23,68 | 24,29 | 3,14% | 24.364,00 |
| 02.07.2025 | 22,79 | 23,75 | 22,36 | 23,55 | 2,57% | 28.637,00 |
| 01.07.2025 | 21,98 | 23,07 | 21,76 | 22,96 | 4,98% | 26.895,00 |
| 30.06.2025 | 22,44 | 22,44 | 21,81 | 21,87 | -1,09% | 33.467,00 |
| 27.06.2025 | 21,78 | 22,51 | 21,67 | 22,11 | 1,42% | 196.193,00 |
| 26.06.2025 | 21,37 | 21,80 | 21,37 | 21,80 | 2,76% | 21.811,00 |
| 25.06.2025 | 21,11 | 21,53 | 20,79 | 21,22 | 0,35% | 21.112,00 |
| 24.06.2025 | 20,57 | 21,22 | 20,57 | 21,14 | 3,02% | 18.738,00 |
| 23.06.2025 | 19,81 | 20,53 | 19,81 | 20,52 | 4,53% | 26.875,00 |
| 20.06.2025 | 19,67 | 19,81 | 19,58 | 19,63 | 0,72% | 48.210,00 |
| 18.06.2025 | 19,39 | 19,80 | 19,39 | 19,49 | 0,21% | 22.090,00 |
| 17.06.2025 | 19,52 | 19,85 | 19,45 | 19,45 | -1,67% | 19.201,00 |
| 16.06.2025 | 19,82 | 20,02 | 19,61 | 19,78 | 1,44% | 19.070,00 |
| 13.06.2025 | 19,41 | 19,98 | 19,22 | 19,50 | -0,61% | 45.667,00 |
| 12.06.2025 | 19,51 | 19,74 | 19,38 | 19,62 | -0,30% | 17.777,00 |
| 11.06.2025 | 19,53 | 19,95 | 19,47 | 19,68 | 0,77% | 24.853,00 |
| 10.06.2025 | 19,45 | 19,53 | 19,29 | 19,53 | 1,35% | 17.374,00 |
| 09.06.2025 | 19,50 | 19,64 | 19,20 | 19,27 | -0,26% | 23.359,00 |
| 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 |