Echtzeit-Aktienkurs Federal Signal Corp
Bid:
Ask:
Aktienkurse zur Federal Signal Corp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 36,54 | 37,51 | 36,32 | 36,57 | -0,10% | - |
25.02.2021 | 36,79 | 36,79 | 36,59 | 36,60 | -4,04% | - |
24.02.2021 | 38,19 | 38,29 | 38,14 | 38,14 | 0,38% | - |
23.02.2021 | 37,53 | 38,61 | 0,00 | 38,00 | 1,37% | - |
22.02.2021 | 36,60 | 37,69 | 36,52 | 37,48 | 3,98% | - |
19.02.2021 | 35,87 | 36,47 | 35,32 | 36,05 | 2,28% | - |
18.02.2021 | 35,02 | 35,47 | 34,76 | 35,24 | -1,01% | - |
17.02.2021 | 35,43 | 35,61 | 35,43 | 35,60 | -0,97% | - |
16.02.2021 | 36,33 | 36,34 | 35,75 | 35,95 | 0,13% | - |
12.02.2021 | 35,43 | 36,06 | 35,32 | 35,91 | 1,33% | - |
11.02.2021 | 35,17 | 35,52 | 34,63 | 35,44 | 0,33% | - |
10.02.2021 | 35,49 | 35,61 | 34,92 | 35,32 | -0,06% | - |
09.02.2021 | 35,03 | 35,79 | 34,87 | 35,34 | -0,08% | - |
08.02.2021 | 35,20 | 35,46 | 34,84 | 35,37 | 2,39% | - |
05.02.2021 | 33,94 | 34,58 | 33,91 | 34,55 | 1,17% | - |
04.02.2021 | 34,22 | 34,35 | 33,86 | 34,15 | 1,14% | - |
03.02.2021 | 33,33 | 34,34 | 33,19 | 33,76 | -0,13% | - |
02.02.2021 | 33,76 | 33,81 | 33,76 | 33,81 | 2,45% | - |
01.02.2021 | 33,09 | 33,28 | 32,58 | 33,00 | 0,55% | - |
29.01.2021 | 33,02 | 33,23 | 32,33 | 32,82 | -0,61% | - |
28.01.2021 | 32,90 | 33,91 | 32,20 | 33,02 | 0,53% | - |
27.01.2021 | 33,47 | 33,67 | 32,67 | 32,84 | -4,35% | - |
26.01.2021 | 35,01 | 35,02 | 34,30 | 34,34 | -2,93% | - |
25.01.2021 | 35,46 | 35,46 | 35,37 | 35,37 | 0,40% | - |
22.01.2021 | 34,60 | 35,29 | 34,47 | 35,23 | 0,18% | - |
21.01.2021 | 35,01 | 35,73 | 34,81 | 35,17 | -0,50% | - |
20.01.2021 | 35,80 | 35,98 | 34,90 | 35,34 | -0,72% | - |
19.01.2021 | 35,41 | 35,78 | 35,17 | 35,60 | 1,90% | - |
15.01.2021 | 33,84 | 34,99 | 33,84 | 34,93 | 1,70% | - |
14.01.2021 | 34,64 | 34,82 | 34,31 | 34,35 | 0,03% | - |
13.01.2021 | 35,29 | 35,29 | 34,19 | 34,34 | -2,62% | - |
12.01.2021 | 35,26 | 35,26 | 35,26 | 35,26 | 1,58% | - |
11.01.2021 | 34,57 | 34,83 | 34,25 | 34,71 | -0,17% | - |
08.01.2021 | 35,30 | 35,45 | 34,37 | 34,77 | -2,78% | - |
07.01.2021 | 35,49 | 35,87 | 35,25 | 35,77 | 1,03% | - |
06.01.2021 | 34,45 | 35,58 | 34,38 | 35,40 | 7,31% | - |
05.01.2021 | 32,85 | 33,38 | 32,65 | 32,99 | 1,87% | - |
04.01.2021 | 32,90 | 32,98 | 31,77 | 32,39 | -2,28% | - |
31.12.2020 | 32,98 | 33,43 | 32,90 | 33,14 | 1,30% | - |
30.12.2020 | 33,02 | 33,16 | 32,64 | 32,72 | 0,48% | - |
29.12.2020 | 32,53 | 33,20 | 32,24 | 32,56 | -0,11% | - |
28.12.2020 | 32,71 | 33,42 | 31,86 | 32,60 | 2,03% | - |
24.12.2020 | 31,87 | 33,02 | 31,71 | 31,95 | -0,61% | - |
23.12.2020 | 31,90 | 32,21 | 31,82 | 32,14 | 0,19% | - |
22.12.2020 | 31,94 | 32,31 | 31,75 | 32,08 | -0,80% | - |
21.12.2020 | 32,57 | 32,66 | 31,91 | 32,34 | -3,55% | - |
18.12.2020 | 33,13 | 34,19 | 33,03 | 33,53 | 0,55% | - |
17.12.2020 | 33,16 | 33,46 | 32,74 | 33,35 | -2,86% | - |
16.12.2020 | 33,58 | 43,48 | 33,37 | 34,33 | 6,29% | - |
15.12.2020 | 33,11 | 34,25 | 28,20 | 32,30 | -1,81% | - |
14.12.2020 | 33,50 | 33,72 | 32,85 | 32,89 | -0,57% | - |
11.12.2020 | 33,01 | 33,34 | 32,75 | 33,08 | 0,87% | - |
10.12.2020 | 32,81 | 32,81 | 32,80 | 32,80 | -1,84% | - |
09.12.2020 | 33,27 | 33,92 | 32,74 | 33,41 | 2,97% | - |
08.12.2020 | 32,86 | 33,57 | 32,24 | 32,45 | -0,38% | - |
07.12.2020 | 32,09 | 32,78 | 32,09 | 32,57 | -1,14% | - |
04.12.2020 | 32,94 | 32,95 | 32,94 | 32,95 | 7,24% | - |
03.12.2020 | 30,34 | 31,04 | 30,05 | 30,72 | 0,26% | - |
02.12.2020 | 30,62 | 31,15 | 30,53 | 30,64 | -1,08% | - |
01.12.2020 | 31,72 | 31,82 | 30,83 | 30,98 | 0,21% | - |
30.11.2020 | 31,45 | 31,56 | 30,85 | 30,91 | -3,95% | - |
27.11.2020 | 31,86 | 32,48 | 31,67 | 32,18 | 0,30% | - |
25.11.2020 | 31,73 | 32,30 | 31,50 | 32,09 | -1,44% | - |
24.11.2020 | 32,50 | 32,93 | 32,41 | 32,56 | 1,43% | - |
23.11.2020 | 32,09 | 32,37 | 32,01 | 32,10 | 0,99% | - |
20.11.2020 | 31,59 | 31,88 | 31,39 | 31,78 | -1,52% | - |
19.11.2020 | 31,71 | 32,29 | 31,27 | 32,27 | 0,23% | - |
18.11.2020 | 32,63 | 32,79 | 32,20 | 32,20 | -1,36% | - |
17.11.2020 | 32,44 | 33,11 | 32,16 | 32,64 | 0,05% | - |
16.11.2020 | 32,59 | 32,89 | 32,37 | 32,63 | 1,70% | - |
13.11.2020 | 32,09 | 32,09 | 32,08 | 32,08 | 1,26% | - |
12.11.2020 | 32,19 | 32,33 | 30,82 | 31,68 | -3,02% | - |
11.11.2020 | 32,71 | 32,71 | 31,69 | 32,67 | -0,49% | - |
10.11.2020 | 32,11 | 33,49 | 0,00 | 32,83 | 5,36% | - |
09.11.2020 | 31,41 | 31,93 | 30,95 | 31,16 | 5,77% | - |
06.11.2020 | 0,00 | 30,08 | 0,00 | 29,46 | -1,31% | - |
05.11.2020 | 29,91 | 30,12 | 29,27 | 29,85 | 2,58% | - |
04.11.2020 | 29,18 | 29,58 | 28,48 | 29,10 | -2,30% | - |
03.11.2020 | 30,04 | 30,41 | 29,48 | 29,78 | 2,00% | - |
02.11.2020 | 28,81 | 29,31 | 28,63 | 29,20 | 2,08% | - |
30.10.2020 | 28,95 | 29,35 | 28,42 | 28,60 | -0,64% | - |
29.10.2020 | 0,00 | 29,28 | 0,00 | 28,79 | -0,81% | - |
28.10.2020 | 29,69 | 29,77 | 29,02 | 29,02 | -5,83% | - |
27.10.2020 | 31,37 | 31,37 | 30,11 | 30,82 | -2,14% | - |
26.10.2020 | 31,06 | 31,55 | 30,75 | 31,49 | -2,75% | - |
23.10.2020 | 0,00 | 32,38 | 0,00 | 32,38 | 5,01% | - |
22.10.2020 | 31,48 | 31,71 | 30,84 | 30,84 | -1,74% | - |
21.10.2020 | 31,30 | 31,70 | 31,08 | 31,38 | -1,38% | - |
20.10.2020 | 31,33 | 31,82 | 30,93 | 31,82 | 0,68% | - |
19.10.2020 | 31,20 | 31,61 | 30,82 | 31,61 | 0,25% | - |
16.10.2020 | 31,39 | 32,05 | 31,25 | 31,53 | 2,75% | - |
15.10.2020 | 30,74 | 31,46 | 30,68 | 30,68 | -2,91% | - |
14.10.2020 | 31,48 | 31,65 | 30,85 | 31,60 | 1,01% | - |
13.10.2020 | 31,43 | 31,51 | 30,99 | 31,29 | -0,79% | - |
12.10.2020 | 31,42 | 31,62 | 31,20 | 31,54 | 1,17% | - |
09.10.2020 | 31,88 | 31,88 | 31,02 | 31,17 | 0,03% | - |
08.10.2020 | 31,37 | 31,40 | 30,79 | 31,16 | 0,42% | - |
07.10.2020 | 30,97 | 31,18 | 30,66 | 31,03 | 1,19% | - |
06.10.2020 | 30,38 | 31,15 | 30,24 | 30,67 | 3,44% | - |
05.10.2020 | 30,27 | 30,47 | 29,64 | 29,65 | -0,32% | - |