24,110$
2,60%
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 | 23,60 | 24,46 | 23,60 | 24,10 | 2,25% | 32.287,00 |
| 02.05.2024 | 23,50 | 23,76 | 22,93 | 23,57 | 1,03% | 68.005,00 |
| 01.05.2024 | 23,18 | 23,60 | 23,16 | 23,33 | -0,17% | 33.121,00 |
| 30.04.2024 | 24,13 | 24,20 | 23,10 | 23,37 | -3,47% | 41.862,00 |
| 29.04.2024 | 24,61 | 24,69 | 23,53 | 24,21 | -1,02% | 56.550,00 |
| 26.04.2024 | 24,72 | 25,00 | 24,15 | 24,46 | -0,85% | 81.248,00 |
| 25.04.2024 | 24,24 | 24,67 | 24,21 | 24,67 | 0,65% | 26.578,00 |
| 24.04.2024 | 23,82 | 24,51 | 23,62 | 24,51 | 1,91% | 57.620,00 |
| 23.04.2024 | 23,96 | 24,58 | 23,94 | 24,05 | -1,23% | 51.804,00 |
| 22.04.2024 | 24,14 | 24,90 | 23,93 | 24,35 | 0,83% | 39.986,00 |
| 19.04.2024 | 24,09 | 24,49 | 24,09 | 24,15 | -0,66% | 34.818,00 |
| 18.04.2024 | 25,00 | 25,00 | 24,31 | 24,31 | -2,13% | 29.270,00 |
| 17.04.2024 | 24,77 | 25,14 | 24,59 | 24,84 | -0,04% | 22.063,00 |
| 16.04.2024 | 25,15 | 25,15 | 24,85 | 24,85 | -2,09% | 26.510,00 |
| 15.04.2024 | 25,43 | 26,17 | 24,96 | 25,38 | -0,90% | 46.780,00 |
| 12.04.2024 | 25,72 | 26,67 | 25,30 | 25,61 | -2,12% | 28.225,00 |
| 11.04.2024 | 26,48 | 26,58 | 26,14 | 26,17 | -0,93% | 50.313,00 |
| 10.04.2024 | 26,45 | 27,05 | 25,86 | 26,41 | -1,27% | 34.598,00 |
| 09.04.2024 | 27,32 | 27,32 | 26,63 | 26,75 | -2,23% | 43.515,00 |
| 08.04.2024 | 27,07 | 27,50 | 26,76 | 27,36 | 0,70% | 44.348,00 |
| 05.04.2024 | 26,62 | 27,31 | 26,45 | 27,17 | 2,53% | 43.864,00 |
| 04.04.2024 | 27,30 | 27,30 | 26,50 | 26,50 | -2,39% | 15.592,00 |
| 03.04.2024 | 26,68 | 27,73 | 26,68 | 27,15 | 1,51% | 37.207,00 |
| 02.04.2024 | 26,95 | 27,05 | 26,46 | 26,75 | -0,80% | 25.013,00 |
| 01.04.2024 | 27,07 | 27,36 | 26,49 | 26,96 | -1,28% | 41.964,00 |
| 28.03.2024 | 27,26 | 27,93 | 26,89 | 27,31 | 0,74% | 35.853,00 |
| 27.03.2024 | 27,01 | 27,34 | 26,93 | 27,11 | 0,37% | 36.426,00 |
| 26.03.2024 | 26,24 | 27,04 | 26,07 | 27,01 | 5,26% | 41.306,00 |
| 25.03.2024 | 26,43 | 26,66 | 25,46 | 25,66 | -1,95% | 73.552,00 |
| 22.03.2024 | 25,54 | 26,29 | 25,52 | 26,17 | 2,67% | 55.724,00 |
| 21.03.2024 | 25,10 | 25,64 | 24,64 | 25,49 | 1,55% | 48.160,00 |
| 20.03.2024 | 24,77 | 25,20 | 24,77 | 25,10 | 0,92% | 39.198,00 |
| 19.03.2024 | 23,82 | 24,92 | 23,81 | 24,87 | 3,93% | 48.953,00 |
| 18.03.2024 | 23,69 | 24,43 | 23,69 | 23,93 | 0,63% | 46.711,00 |
| 15.03.2024 | 23,70 | 24,42 | 23,46 | 23,78 | 0,34% | 78.965,00 |
| 14.03.2024 | 24,14 | 24,14 | 23,26 | 23,70 | 2,11% | 53.085,00 |
| 13.03.2024 | 22,75 | 23,21 | 22,46 | 23,21 | 3,80% | 47.115,00 |
| 12.03.2024 | 22,25 | 22,52 | 22,08 | 22,36 | -0,40% | 38.573,00 |
| 11.03.2024 | 23,02 | 23,02 | 22,18 | 22,45 | -3,61% | 50.671,00 |
| 08.03.2024 | 23,52 | 24,74 | 23,27 | 23,29 | 0,87% | 60.031,00 |
| 07.03.2024 | 22,35 | 23,25 | 22,35 | 23,09 | 2,67% | 43.538,00 |
| 06.03.2024 | 21,50 | 22,74 | 21,21 | 22,49 | 0,09% | 38.564,00 |
| 05.03.2024 | 23,95 | 23,95 | 22,36 | 22,47 | -6,69% | 45.406,00 |
| 04.03.2024 | 23,55 | 24,55 | 23,55 | 24,08 | 1,26% | 41.147,00 |
| 01.03.2024 | 23,73 | 24,22 | 23,37 | 23,78 | 0,38% | 47.179,00 |
| 29.02.2024 | 23,66 | 23,71 | 23,14 | 23,69 | 0,34% | 29.191,00 |
| 28.02.2024 | 23,31 | 23,86 | 23,31 | 23,61 | 0,17% | 26.283,00 |
| 27.02.2024 | 23,31 | 23,81 | 23,31 | 23,57 | 0,73% | 23.618,00 |
| 26.02.2024 | 21,91 | 23,50 | 21,91 | 23,40 | 1,92% | 40.261,00 |
| 23.02.2024 | 23,21 | 23,50 | 22,78 | 22,96 | -1,84% | 48.082,00 |
| 22.02.2024 | 23,59 | 23,69 | 23,24 | 23,39 | -0,87% | 29.775,00 |
| 21.02.2024 | 23,54 | 23,77 | 22,08 | 23,60 | -0,94% | 37.552,00 |
| 20.02.2024 | 24,00 | 24,33 | 23,73 | 23,82 | -0,75% | 24.301,00 |
| 16.02.2024 | 23,80 | 24,59 | 23,80 | 24,00 | 0,25% | 57.459,00 |
| 15.02.2024 | 24,21 | 24,21 | 23,90 | 23,94 | -0,25% | 32.300,00 |
| 14.02.2024 | 23,80 | 24,01 | 23,80 | 24,00 | 1,05% | 19.832,00 |
| 13.02.2024 | 23,31 | 23,82 | 23,23 | 23,75 | -0,63% | 24.876,00 |
| 12.02.2024 | 23,58 | 23,97 | 22,84 | 23,90 | 0,80% | 26.493,00 |
| 09.02.2024 | 23,62 | 24,16 | 23,62 | 23,71 | -0,46% | 24.806,00 |
| 08.02.2024 | 23,33 | 23,83 | 23,09 | 23,82 | 1,71% | 23.930,00 |
| 07.02.2024 | 23,78 | 24,23 | 23,42 | 23,42 | -1,76% | 34.452,00 |
| 06.02.2024 | 23,66 | 24,03 | 23,30 | 23,84 | 0,89% | 38.022,00 |
| 05.02.2024 | 22,92 | 24,02 | 22,92 | 23,63 | 1,72% | 29.170,00 |
| 02.02.2024 | 22,55 | 23,24 | 22,54 | 23,23 | 1,40% | 23.316,00 |
| 01.02.2024 | 22,96 | 23,42 | 22,39 | 22,91 | -0,69% | 30.289,00 |
| 31.01.2024 | 23,54 | 23,55 | 22,90 | 23,07 | -1,16% | 33.824,00 |
| 30.01.2024 | 23,89 | 23,89 | 23,33 | 23,34 | -2,63% | 26.380,00 |
| 29.01.2024 | 23,27 | 24,00 | 23,27 | 23,97 | 1,01% | 28.562,00 |
| 26.01.2024 | 23,34 | 23,73 | 23,15 | 23,73 | 2,86% | 30.517,00 |
| 25.01.2024 | 22,53 | 23,25 | 22,27 | 23,07 | 2,40% | 25.797,00 |
| 24.01.2024 | 23,08 | 23,08 | 22,31 | 22,53 | -2,47% | 25.880,00 |
| 23.01.2024 | 23,80 | 23,80 | 23,10 | 23,10 | -2,78% | 24.649,00 |
| 22.01.2024 | 23,08 | 23,83 | 22,93 | 23,76 | 2,95% | 52.345,00 |
| 19.01.2024 | 22,77 | 23,08 | 22,06 | 23,08 | 0,61% | 29.545,00 |
| 18.01.2024 | 24,01 | 24,01 | 22,80 | 22,94 | -4,02% | 36.527,00 |
| 17.01.2024 | 22,94 | 24,35 | 22,79 | 23,90 | 3,60% | 61.271,00 |
| 16.01.2024 | 22,24 | 23,12 | 20,04 | 23,07 | 2,67% | 55.835,00 |
| 12.01.2024 | 22,00 | 22,50 | 21,89 | 22,47 | 2,04% | 39.280,00 |
| 11.01.2024 | 21,76 | 22,20 | 21,46 | 22,02 | 1,62% | 29.469,00 |
| 10.01.2024 | 21,79 | 22,09 | 21,57 | 21,67 | -1,23% | 39.625,00 |
| 09.01.2024 | 22,00 | 22,18 | 21,77 | 21,94 | -0,99% | 26.050,00 |
| 08.01.2024 | 22,16 | 22,32 | 21,69 | 22,16 | -0,58% | 33.518,00 |
| 05.01.2024 | 22,31 | 22,51 | 22,03 | 22,29 | -0,58% | 47.352,00 |
| 04.01.2024 | 22,26 | 23,05 | 22,26 | 22,42 | 0,00% | 69.331,00 |
| 03.01.2024 | 22,05 | 22,88 | 22,05 | 22,42 | 0,81% | 34.638,00 |
| 02.01.2024 | 22,10 | 22,32 | 21,67 | 22,24 | 1,14% | 44.513,00 |
| 29.12.2023 | 21,95 | 22,12 | 21,59 | 21,99 | 0,87% | 29.337,00 |
| 28.12.2023 | 22,32 | 22,40 | 21,54 | 21,80 | -2,24% | 33.456,00 |
| 27.12.2023 | 21,20 | 22,56 | 21,20 | 22,30 | 5,44% | 48.444,00 |
| 26.12.2023 | 20,45 | 21,15 | 20,39 | 21,15 | 3,47% | 43.568,00 |
| 22.12.2023 | 20,45 | 20,45 | 20,00 | 20,44 | 0,29% | 40.126,00 |
| 21.12.2023 | 20,05 | 20,39 | 20,05 | 20,38 | 1,14% | 37.633,00 |
| 20.12.2023 | 20,25 | 20,25 | 19,95 | 20,15 | -0,42% | 43.969,00 |
| 19.12.2023 | 19,55 | 20,25 | 19,50 | 20,24 | 4,30% | 45.510,00 |
| 18.12.2023 | 18,68 | 19,70 | 18,68 | 19,40 | 3,91% | 43.234,00 |
| 15.12.2023 | 19,74 | 19,74 | 18,23 | 18,67 | -5,13% | 48.590,00 |
| 14.12.2023 | 20,27 | 20,31 | 19,68 | 19,68 | -1,89% | 38.076,00 |
| 13.12.2023 | 19,72 | 20,15 | 19,66 | 20,06 | 1,06% | 31.743,00 |
| 12.12.2023 | 20,10 | 20,27 | 19,83 | 19,85 | -0,82% | 20.177,00 |
| 11.12.2023 | 19,75 | 20,33 | 19,57 | 20,02 | 1,86% | 41.238,00 |