42,820$
1,25%
Echtzeit-Aktienkurs L.B. Foster Company
Bid:
Ask:
Aktienkurse zur L.B. Foster Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2026 | 41,93 | 42,93 | 41,00 | 42,71 | 1,02% | 83.773,00 |
| 22.07.2026 | 42,79 | 43,50 | 42,16 | 42,28 | -1,86% | 45.921,00 |
| 21.07.2026 | 41,68 | 43,26 | 40,05 | 43,08 | 3,25% | 112.252,00 |
| 20.07.2026 | 41,79 | 43,30 | 41,12 | 41,73 | -0,49% | 71.373,00 |
| 17.07.2026 | 42,13 | 42,62 | 41,57 | 41,93 | -0,76% | 43.621,00 |
| 16.07.2026 | 41,55 | 42,29 | 41,54 | 42,25 | 1,64% | 86.588,00 |
| 15.07.2026 | 41,85 | 42,66 | 41,00 | 41,57 | -0,55% | 71.761,00 |
| 14.07.2026 | 41,78 | 42,78 | 41,14 | 41,80 | 1,19% | 55.131,00 |
| 13.07.2026 | 41,82 | 42,51 | 41,13 | 41,31 | -2,91% | 64.468,00 |
| 10.07.2026 | 42,20 | 43,35 | 41,75 | 42,55 | 0,69% | 48.833,00 |
| 09.07.2026 | 42,11 | 43,04 | 41,96 | 42,26 | -0,26% | 85.611,00 |
| 08.07.2026 | 42,01 | 42,89 | 41,70 | 42,37 | 0,28% | 63.135,00 |
| 07.07.2026 | 43,32 | 43,37 | 41,71 | 42,25 | -3,12% | 71.125,00 |
| 06.07.2026 | 42,76 | 44,09 | 42,76 | 43,61 | 1,99% | 61.152,00 |
| 02.07.2026 | 44,08 | 44,33 | 42,00 | 42,76 | -2,99% | 111.863,00 |
| 01.07.2026 | 44,77 | 45,18 | 43,71 | 44,08 | -2,37% | 85.827,00 |
| 30.06.2026 | 44,73 | 45,55 | 44,04 | 45,15 | 0,24% | 77.639,00 |
| 29.06.2026 | 44,77 | 45,55 | 44,00 | 45,04 | 0,60% | 111.350,00 |
| 26.06.2026 | 44,57 | 44,93 | 43,50 | 44,77 | 0,16% | 337.817,00 |
| 25.06.2026 | 43,78 | 45,81 | 43,50 | 44,70 | 3,19% | 138.351,00 |
| 24.06.2026 | 44,12 | 44,15 | 42,82 | 43,32 | -1,37% | 94.159,00 |
| 23.06.2026 | 43,39 | 44,50 | 42,50 | 43,92 | 0,41% | 94.666,00 |
| 22.06.2026 | 43,09 | 44,00 | 42,98 | 43,74 | 1,51% | 96.251,00 |
| 18.06.2026 | 42,44 | 43,28 | 40,70 | 43,09 | 3,23% | 204.125,00 |
| 17.06.2026 | 41,51 | 42,34 | 40,90 | 41,74 | 0,24% | 58.155,00 |
| 16.06.2026 | 41,99 | 42,71 | 41,57 | 41,64 | -0,82% | 45.625,00 |
| 15.06.2026 | 43,19 | 43,28 | 41,60 | 41,99 | -0,91% | 64.108,00 |
| 12.06.2026 | 42,37 | 43,50 | 40,00 | 42,37 | 0,88% | 200.162,00 |
| 11.06.2026 | 41,33 | 42,47 | 40,93 | 42,00 | 3,04% | 39.413,00 |
| 10.06.2026 | 41,94 | 42,75 | 40,75 | 40,76 | -2,98% | 65.457,00 |
| 09.06.2026 | 42,23 | 42,80 | 41,01 | 42,01 | 0,60% | 60.002,00 |
| 08.06.2026 | 41,63 | 42,74 | 41,51 | 41,76 | 0,60% | 64.986,00 |
| 05.06.2026 | 41,89 | 42,50 | 41,22 | 41,51 | -1,19% | 53.887,00 |
| 04.06.2026 | 41,34 | 42,10 | 41,02 | 42,01 | 1,42% | 59.025,00 |
| 03.06.2026 | 42,30 | 42,46 | 41,40 | 41,42 | -2,54% | 64.443,00 |
| 02.06.2026 | 41,28 | 42,58 | 40,94 | 42,50 | 2,48% | 71.326,00 |
| 01.06.2026 | 41,61 | 41,67 | 39,45 | 41,47 | 0,80% | 107.709,00 |
| 29.05.2026 | 40,39 | 43,06 | 39,83 | 41,14 | 1,63% | 437.669,00 |
| 28.05.2026 | 40,01 | 40,51 | 39,29 | 40,48 | 1,20% | 92.951,00 |
| 27.05.2026 | 39,18 | 40,31 | 38,62 | 40,00 | 1,65% | 77.481,00 |
| 26.05.2026 | 38,19 | 39,55 | 38,11 | 39,35 | 3,25% | 60.858,00 |
| 22.05.2026 | 38,14 | 38,66 | 37,70 | 38,11 | 0,08% | 65.973,00 |
| 21.05.2026 | 37,75 | 38,73 | 36,51 | 38,08 | -0,42% | 139.039,00 |
| 20.05.2026 | 37,31 | 38,26 | 36,89 | 38,24 | 2,38% | 94.160,00 |
| 19.05.2026 | 39,06 | 39,06 | 37,19 | 37,35 | -5,11% | 65.487,00 |
| 18.05.2026 | 39,49 | 40,00 | 38,78 | 39,36 | 1,47% | 106.225,00 |
| 15.05.2026 | 39,42 | 39,47 | 38,12 | 38,79 | -3,51% | 88.949,00 |
| 14.05.2026 | 40,81 | 41,08 | 40,01 | 40,20 | -1,76% | 92.902,00 |
| 13.05.2026 | 40,78 | 41,34 | 40,20 | 40,92 | -0,20% | 126.508,00 |
| 12.05.2026 | 41,03 | 41,75 | 39,51 | 41,00 | 0,12% | 136.551,00 |
| 11.05.2026 | 42,47 | 42,47 | 40,20 | 40,95 | -3,19% | 129.803,00 |
| 08.05.2026 | 40,79 | 42,53 | 40,55 | 42,30 | 4,94% | 134.401,00 |
| 07.05.2026 | 40,96 | 40,96 | 39,11 | 40,31 | -1,66% | 101.969,00 |
| 06.05.2026 | 40,23 | 42,42 | 39,73 | 40,99 | 3,15% | 120.619,00 |
| 05.05.2026 | 37,57 | 40,00 | 36,80 | 39,74 | 8,58% | 241.496,00 |
| 04.05.2026 | 33,01 | 36,60 | 33,01 | 36,60 | 19,22% | 280.290,00 |
| 01.05.2026 | 30,59 | 31,10 | 30,31 | 30,70 | 0,26% | 99.616,00 |
| 30.04.2026 | 30,41 | 31,12 | 30,22 | 30,62 | 0,05% | 60.785,00 |
| 29.04.2026 | 31,08 | 31,27 | 30,28 | 30,61 | -2,28% | 75.816,00 |
| 28.04.2026 | 32,17 | 32,17 | 31,07 | 31,32 | -1,54% | 87.286,00 |
| 27.04.2026 | 31,92 | 32,48 | 31,20 | 31,81 | -0,69% | 88.650,00 |
| 24.04.2026 | 29,99 | 32,51 | 29,87 | 32,03 | 6,94% | 193.779,00 |
| 23.04.2026 | 30,04 | 30,18 | 29,62 | 29,95 | 0,07% | 337.300,00 |
| 22.04.2026 | 30,05 | 30,15 | 28,79 | 29,93 | 0,00% | 109.626,00 |
| 21.04.2026 | 30,00 | 30,27 | 29,78 | 29,93 | -0,10% | 248.261,00 |
| 20.04.2026 | 29,99 | 30,38 | 29,81 | 29,96 | -0,13% | 321.001,00 |
| 17.04.2026 | 29,79 | 30,26 | 29,61 | 30,00 | 1,04% | 128.117,00 |
| 16.04.2026 | 29,86 | 29,99 | 29,18 | 29,69 | -0,97% | 51.553,00 |
| 15.04.2026 | 30,08 | 30,19 | 29,30 | 29,98 | -0,07% | 75.420,00 |
| 14.04.2026 | 30,00 | 30,23 | 29,80 | 30,00 | 0,00% | 140.458,00 |
| 13.04.2026 | 29,91 | 30,16 | 29,72 | 30,00 | 0,00% | 155.735,00 |
| 10.04.2026 | 30,17 | 30,35 | 29,77 | 30,00 | 0,23% | 128.231,00 |
| 09.04.2026 | 30,01 | 30,63 | 29,84 | 29,93 | -0,20% | 197.140,00 |
| 08.04.2026 | 30,53 | 30,92 | 29,82 | 29,99 | 0,47% | 133.018,00 |
| 07.04.2026 | 29,86 | 30,28 | 29,32 | 29,85 | -0,90% | 70.590,00 |
| 06.04.2026 | 27,93 | 30,65 | 27,88 | 30,12 | 7,61% | 42.829,00 |
| 02.04.2026 | 27,79 | 28,16 | 27,66 | 27,99 | 0,04% | 54.193,00 |
| 01.04.2026 | 28,17 | 28,36 | 27,62 | 27,98 | 0,29% | 78.495,00 |
| 31.03.2026 | 28,00 | 28,09 | 27,47 | 27,90 | 0,32% | 36.475,00 |
| 30.03.2026 | 28,19 | 28,19 | 27,60 | 27,81 | -0,11% | 31.480,00 |
| 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 |