22,000€
1,85%
Echtzeit-Aktienkurs L.B. Foster Company
Bid:
Ask:
Aktienkurse zur L.B. Foster Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 21,80 | 22,00 | 21,60 | 21,80 | 0,93% | - |
| 02.05.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -3,57% | - |
| 30.04.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
| 29.04.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 26.04.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 25.04.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 1,80% | - |
| 24.04.2024 | 22,40 | 22,40 | 22,20 | 22,20 | -1,77% | - |
| 23.04.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
| 22.04.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 1,82% | - |
| 19.04.2024 | 22,80 | 22,80 | 22,00 | 22,00 | -4,35% | - |
| 18.04.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |
| 17.04.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -2,52% | - |
| 16.04.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 15.04.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -2,46% | - |
| 12.04.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 11.04.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 10.04.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | - |
| 09.04.2024 | 25,00 | 25,00 | 24,60 | 24,60 | -0,81% | - |
| 08.04.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -1,59% | - |
| 05.04.2024 | 24,40 | 25,20 | 24,40 | 25,20 | 1,61% | 100,00 |
| 04.04.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 2,48% | - |
| 03.04.2024 | 24,60 | 24,60 | 24,20 | 24,20 | -2,42% | - |
| 02.04.2024 | 25,00 | 25,00 | 24,80 | 24,80 | -1,59% | - |
| 28.03.2024 | 24,80 | 25,20 | 24,80 | 25,20 | 1,61% | - |
| 27.03.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 5,98% | - |
| 26.03.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -4,10% | - |
| 25.03.2024 | 24,00 | 24,40 | 24,00 | 24,40 | 4,27% | 10,00 |
| 22.03.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 2,63% | - |
| 21.03.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 20.03.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 3,67% | - |
| 19.03.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 18.03.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 15.03.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 2,86% | - |
| 14.03.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 3,96% | - |
| 13.03.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 12.03.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -2,86% | - |
| 11.03.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 08.03.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 07.03.2024 | 20,40 | 20,60 | 20,40 | 20,60 | 0,98% | - |
| 06.03.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -8,11% | - |
| 05.03.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 3,74% | - |
| 04.03.2024 | 21,80 | 21,80 | 21,40 | 21,40 | -1,83% | - |
| 01.03.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 29.02.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 28.02.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 27.02.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 1,90% | - |
| 26.02.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 23.02.2024 | 21,40 | 21,40 | 21,00 | 21,00 | -2,78% | 59,00 |
| 22.02.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 21.02.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 20.02.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 19.02.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 16.02.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 15.02.2024 | 22,20 | 22,20 | 22,00 | 22,00 | 0,00% | - |
| 14.02.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 13.02.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 12.02.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 09.02.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 1,85% | - |
| 08.02.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -1,82% | - |
| 07.02.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 06.02.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 1,87% | - |
| 05.02.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 1,90% | - |
| 02.02.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 01.02.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 31.01.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -2,73% | - |
| 30.01.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 1,85% | - |
| 29.01.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 1,89% | - |
| 26.01.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 3,92% | - |
| 25.01.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -2,86% | - |
| 24.01.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -2,78% | - |
| 23.01.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 2,86% | - |
| 22.01.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 9,38% | - |
| 19.01.2024 | 20,80 | 20,80 | 19,20 | 19,20 | -11,93% | - |
| 18.01.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 3,81% | - |
| 17.01.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 2,94% | - |
| 16.01.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 15.01.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 2,51% | - |
| 12.01.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 3,65% | - |
| 11.01.2024 | 19,60 | 19,60 | 19,20 | 19,20 | -2,04% | - |
| 10.01.2024 | 19,90 | 19,90 | 19,60 | 19,60 | -2,00% | - |
| 09.01.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
| 08.01.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 05.01.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 04.01.2024 | 20,40 | 20,40 | 20,20 | 20,20 | 0,00% | - |
| 03.01.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 02.01.2024 | 19,70 | 20,20 | 19,70 | 20,20 | 3,59% | 165,00 |
| 29.12.2023 | 19,50 | 19,50 | 19,50 | 19,50 | -2,01% | - |
| 28.12.2023 | 19,90 | 19,90 | 19,90 | 19,90 | 5,29% | - |
| 27.12.2023 | 18,90 | 18,90 | 18,90 | 18,90 | 3,28% | - |
| 22.12.2023 | 18,30 | 18,30 | 18,30 | 18,30 | 0,55% | - |
| 21.12.2023 | 18,20 | 18,20 | 18,20 | 18,20 | -0,55% | - |
| 20.12.2023 | 18,30 | 18,30 | 18,30 | 18,30 | 3,98% | - |
| 19.12.2023 | 17,60 | 17,60 | 17,60 | 17,60 | 4,14% | - |
| 18.12.2023 | 16,90 | 16,90 | 16,90 | 16,90 | -5,06% | - |
| 15.12.2023 | 17,80 | 17,80 | 17,80 | 17,80 | 0,00% | - |
| 14.12.2023 | 18,30 | 18,30 | 17,80 | 17,80 | -2,20% | - |
| 13.12.2023 | 18,20 | 18,20 | 18,20 | 18,20 | -1,09% | - |
| 12.12.2023 | 18,40 | 18,40 | 18,40 | 18,40 | 1,66% | - |
| 11.12.2023 | 18,10 | 18,10 | 18,10 | 18,10 | 1,12% | - |
| 08.12.2023 | 17,90 | 17,90 | 17,90 | 17,90 | 1,70% | - |