82,625$
-0,73%
Echtzeit-Aktienkurs Federal Signal Corp
Bid:
Ask:
Aktienkurse zur Federal Signal Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2024 | 83,95 | 83,95 | 82,48 | 82,59 | -0,77% | 238.110,00 |
| 16.04.2024 | 83,01 | 83,32 | 82,08 | 83,23 | -0,28% | 240.530,00 |
| 15.04.2024 | 84,44 | 84,59 | 83,15 | 83,46 | -0,11% | 184.533,00 |
| 12.04.2024 | 83,90 | 84,56 | 82,87 | 83,55 | -1,64% | 188.744,00 |
| 11.04.2024 | 83,92 | 85,05 | 83,28 | 84,94 | 1,14% | 262.623,00 |
| 10.04.2024 | 83,17 | 84,37 | 80,16 | 83,98 | -0,94% | 408.397,00 |
| 09.04.2024 | 85,49 | 85,99 | 83,78 | 84,78 | -0,78% | 323.502,00 |
| 08.04.2024 | 86,64 | 87,12 | 85,39 | 85,45 | -1,26% | 154.932,00 |
| 05.04.2024 | 85,52 | 86,84 | 84,45 | 86,54 | 1,35% | 337.734,00 |
| 04.04.2024 | 86,54 | 88,47 | 85,13 | 85,39 | -0,15% | 499.532,00 |
| 03.04.2024 | 83,37 | 85,52 | 83,37 | 85,52 | 1,89% | 378.294,00 |
| 02.04.2024 | 84,71 | 85,00 | 82,93 | 83,93 | -1,44% | 452.347,00 |
| 01.04.2024 | 84,97 | 85,45 | 84,58 | 85,16 | 0,34% | 298.781,00 |
| 28.03.2024 | 84,76 | 85,75 | 84,46 | 84,87 | 0,39% | 375.230,00 |
| 27.03.2024 | 83,98 | 84,80 | 83,28 | 84,54 | 2,61% | 345.433,00 |
| 26.03.2024 | 82,32 | 83,17 | 81,70 | 82,39 | 0,62% | 226.204,00 |
| 25.03.2024 | 82,58 | 83,03 | 81,85 | 81,88 | -0,57% | 248.225,00 |
| 22.03.2024 | 82,28 | 82,67 | 81,51 | 82,35 | 0,01% | 175.707,00 |
| 21.03.2024 | 81,65 | 82,84 | 81,29 | 82,34 | 1,47% | 211.351,00 |
| 20.03.2024 | 80,10 | 81,80 | 79,69 | 81,15 | 1,41% | 274.933,00 |
| 19.03.2024 | 78,70 | 80,54 | 78,70 | 80,02 | 1,69% | 570.430,00 |
| 18.03.2024 | 78,28 | 79,52 | 77,90 | 78,69 | 0,52% | 282.233,00 |
| 15.03.2024 | 77,55 | 78,46 | 77,39 | 78,28 | 0,60% | 721.090,00 |
| 14.03.2024 | 78,60 | 79,00 | 76,85 | 77,81 | -1,23% | 590.736,00 |
| 13.03.2024 | 78,21 | 78,97 | 77,72 | 78,78 | 0,68% | 321.563,00 |
| 12.03.2024 | 78,13 | 78,49 | 77,03 | 78,25 | 0,49% | 308.279,00 |
| 11.03.2024 | 79,99 | 80,07 | 77,43 | 77,87 | -3,24% | 238.867,00 |
| 08.03.2024 | 81,38 | 82,48 | 80,10 | 80,48 | -0,64% | 231.863,00 |
| 07.03.2024 | 80,00 | 81,11 | 79,78 | 81,00 | 1,93% | 485.111,00 |
| 06.03.2024 | 79,61 | 80,36 | 79,24 | 79,47 | 0,03% | 487.175,00 |
| 05.03.2024 | 79,72 | 80,89 | 78,86 | 79,45 | -0,77% | 419.122,00 |
| 04.03.2024 | 80,49 | 81,61 | 79,99 | 80,07 | -0,90% | 433.596,00 |
| 01.03.2024 | 82,21 | 82,24 | 80,76 | 80,80 | -1,36% | 628.045,00 |
| 29.02.2024 | 83,17 | 83,17 | 81,43 | 81,91 | -0,43% | 388.720,00 |
| 28.02.2024 | 84,18 | 84,91 | 81,51 | 82,26 | -2,35% | 494.089,00 |
| 27.02.2024 | 85,00 | 85,98 | 81,11 | 84,24 | 2,59% | 643.856,00 |
| 26.02.2024 | 82,53 | 83,17 | 82,10 | 82,11 | -0,88% | 380.636,00 |
| 23.02.2024 | 81,89 | 83,03 | 81,56 | 82,84 | 1,61% | 209.390,00 |
| 22.02.2024 | 81,06 | 81,69 | 80,71 | 81,53 | 0,88% | 282.173,00 |
| 21.02.2024 | 78,94 | 80,89 | 78,76 | 80,82 | 2,38% | 454.188,00 |
| 20.02.2024 | 78,94 | 79,64 | 78,58 | 78,94 | -1,25% | 259.964,00 |
| 16.02.2024 | 79,91 | 81,47 | 79,83 | 79,94 | -0,72% | 280.999,00 |
| 15.02.2024 | 79,33 | 80,77 | 79,33 | 80,52 | 1,91% | 262.355,00 |
| 14.02.2024 | 78,11 | 79,28 | 77,73 | 79,01 | 2,58% | 279.868,00 |
| 13.02.2024 | 77,81 | 78,58 | 76,03 | 77,02 | -3,42% | 404.280,00 |
| 12.02.2024 | 78,90 | 80,85 | 78,43 | 79,75 | 1,35% | 453.259,00 |
| 09.02.2024 | 78,40 | 79,04 | 77,89 | 78,69 | 0,94% | 408.636,00 |
| 08.02.2024 | 78,07 | 78,49 | 77,57 | 77,96 | 0,35% | 352.578,00 |
| 07.02.2024 | 78,54 | 79,05 | 77,68 | 77,69 | -0,93% | 370.703,00 |
| 06.02.2024 | 78,22 | 78,96 | 77,96 | 78,42 | 0,22% | 165.393,00 |
| 05.02.2024 | 78,64 | 78,72 | 77,59 | 78,25 | -1,31% | 207.283,00 |
| 02.02.2024 | 78,25 | 79,57 | 78,16 | 79,29 | 0,39% | 182.135,00 |
| 01.02.2024 | 77,79 | 79,62 | 77,08 | 78,98 | 2,60% | 364.516,00 |
| 31.01.2024 | 78,51 | 79,00 | 76,57 | 76,98 | -2,22% | 349.336,00 |
| 30.01.2024 | 78,00 | 79,60 | 77,93 | 78,73 | 0,45% | 418.684,00 |
| 29.01.2024 | 77,00 | 78,54 | 76,59 | 78,38 | 1,66% | 221.525,00 |
| 26.01.2024 | 77,34 | 77,87 | 76,74 | 77,10 | 0,22% | 187.715,00 |
| 25.01.2024 | 76,39 | 77,27 | 75,75 | 76,93 | 2,22% | 600.906,00 |
| 24.01.2024 | 75,29 | 75,47 | 74,40 | 75,26 | 0,87% | 296.663,00 |
| 23.01.2024 | 75,68 | 75,87 | 74,50 | 74,61 | -0,33% | 182.794,00 |
| 22.01.2024 | 75,01 | 75,69 | 74,73 | 74,86 | 0,86% | 396.901,00 |
| 19.01.2024 | 74,34 | 74,56 | 73,19 | 74,22 | 0,32% | 290.941,00 |
| 18.01.2024 | 73,28 | 74,00 | 73,09 | 73,98 | 1,76% | 263.192,00 |
| 17.01.2024 | 73,23 | 74,05 | 72,48 | 72,70 | -2,00% | 168.720,00 |
| 16.01.2024 | 73,66 | 74,19 | 73,30 | 74,18 | -0,07% | 197.193,00 |
| 12.01.2024 | 74,23 | 74,69 | 73,49 | 74,23 | 1,19% | 122.429,00 |
| 11.01.2024 | 73,47 | 73,76 | 72,40 | 73,36 | -0,15% | 222.355,00 |
| 10.01.2024 | 72,66 | 73,54 | 72,66 | 73,47 | 0,84% | 201.291,00 |
| 09.01.2024 | 71,79 | 72,88 | 71,29 | 72,86 | -0,03% | 230.415,00 |
| 08.01.2024 | 72,21 | 72,92 | 71,89 | 72,88 | 1,03% | 312.051,00 |
| 05.01.2024 | 72,13 | 73,25 | 72,13 | 72,14 | -0,80% | 363.140,00 |
| 04.01.2024 | 73,41 | 73,81 | 72,49 | 72,72 | -0,74% | 236.846,00 |
| 03.01.2024 | 75,06 | 75,61 | 73,00 | 73,26 | -2,68% | 368.598,00 |
| 02.01.2024 | 75,66 | 77,17 | 74,63 | 75,28 | -1,90% | 313.562,00 |
| 29.12.2023 | 77,21 | 77,29 | 76,50 | 76,74 | -0,80% | 217.729,00 |
| 28.12.2023 | 77,34 | 77,80 | 77,05 | 77,36 | -0,41% | 146.363,00 |
| 27.12.2023 | 77,78 | 78,54 | 77,28 | 77,68 | -0,21% | 214.245,00 |
| 26.12.2023 | 76,89 | 78,53 | 76,89 | 77,84 | 1,30% | 197.750,00 |
| 22.12.2023 | 76,78 | 77,36 | 76,06 | 76,84 | 0,76% | 151.765,00 |
| 21.12.2023 | 76,57 | 76,95 | 75,83 | 76,26 | 0,63% | 250.994,00 |
| 20.12.2023 | 77,29 | 78,34 | 75,57 | 75,78 | -2,07% | 275.597,00 |
| 19.12.2023 | 76,21 | 77,78 | 76,21 | 77,38 | 2,31% | 344.674,00 |
| 18.12.2023 | 76,25 | 76,48 | 75,37 | 75,63 | -0,49% | 241.908,00 |
| 15.12.2023 | 76,83 | 76,83 | 75,32 | 76,00 | -0,87% | 648.068,00 |
| 14.12.2023 | 75,78 | 76,88 | 75,13 | 76,67 | 2,38% | 312.508,00 |
| 13.12.2023 | 74,05 | 75,18 | 72,64 | 74,89 | 1,53% | 390.179,00 |
| 12.12.2023 | 73,15 | 74,32 | 72,75 | 73,76 | 0,88% | 227.524,00 |
| 11.12.2023 | 72,57 | 73,69 | 72,57 | 73,12 | 0,98% | 329.222,00 |
| 08.12.2023 | 70,92 | 72,59 | 70,89 | 72,41 | 1,80% | 258.567,00 |
| 07.12.2023 | 69,52 | 71,19 | 69,36 | 71,13 | 2,35% | 193.798,00 |
| 06.12.2023 | 69,97 | 71,00 | 69,47 | 69,50 | 0,06% | 191.632,00 |
| 05.12.2023 | 70,00 | 70,17 | 69,30 | 69,46 | -1,18% | 169.052,00 |
| 04.12.2023 | 69,61 | 70,66 | 69,61 | 70,29 | 0,33% | 294.624,00 |
| 01.12.2023 | 68,69 | 70,24 | 68,45 | 70,06 | 1,62% | 259.562,00 |
| 30.11.2023 | 68,43 | 69,11 | 68,02 | 68,94 | 0,97% | 292.589,00 |
| 29.11.2023 | 69,00 | 69,40 | 68,23 | 68,28 | -0,25% | 220.804,00 |
| 28.11.2023 | 69,92 | 69,92 | 68,43 | 68,45 | -2,20% | 229.481,00 |
| 27.11.2023 | 69,71 | 70,37 | 69,71 | 69,99 | 0,00% | 165.838,00 |
| 24.11.2023 | 69,64 | 70,36 | 69,64 | 69,99 | 0,62% | 56.904,00 |
| 22.11.2023 | 69,68 | 69,68 | 68,87 | 69,56 | 0,38% | 159.354,00 |