Börse:
51,965$
-0,28%
Echtzeit-Aktienkurs Foot Locker Inc.
Bid:
51,795$
Ask:
52,136$
Aktienkurse zur Foot Locker Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2021 | 51,47 | 52,16 | 49,71 | 52,11 | 2,80% | 2.202.211,00 |
| 04.03.2021 | 51,15 | 51,98 | 48,72 | 50,69 | -1,27% | 1.968.550,00 |
| 03.03.2021 | 50,66 | 52,12 | 50,47 | 51,34 | 2,27% | 1.994.752,00 |
| 02.03.2021 | 50,99 | 51,65 | 49,99 | 50,20 | -2,77% | 2.513.863,00 |
| 01.03.2021 | 49,30 | 52,38 | 49,30 | 51,63 | 7,36% | 3.703.109,00 |
| 26.02.2021 | 49,56 | 50,25 | 47,42 | 48,09 | -8,80% | 5.795.144,00 |
| 25.02.2021 | 54,38 | 54,65 | 52,11 | 52,73 | -3,69% | 2.549.817,00 |
| 24.02.2021 | 53,14 | 54,77 | 52,66 | 54,75 | 3,44% | 1.749.191,00 |
| 23.02.2021 | 53,64 | 53,79 | 50,94 | 52,93 | -1,95% | 1.760.304,00 |
| 22.02.2021 | 53,82 | 54,50 | 52,79 | 53,98 | 4,09% | 2.315.211,00 |
| 19.02.2021 | 51,98 | 52,47 | 51,23 | 51,86 | 0,14% | 1.164.855,00 |
| 18.02.2021 | 51,10 | 52,22 | 50,37 | 51,79 | 2,45% | 1.573.936,00 |
| 17.02.2021 | 52,00 | 52,01 | 50,00 | 50,55 | -2,60% | 1.377.760,00 |
| 16.02.2021 | 52,30 | 52,63 | 50,68 | 51,90 | -0,44% | 1.287.210,00 |
| 12.02.2021 | 51,81 | 52,92 | 51,43 | 52,13 | 0,17% | 1.215.991,00 |
| 11.02.2021 | 51,15 | 52,85 | 51,15 | 52,04 | 1,80% | 1.315.618,00 |
| 10.02.2021 | 51,34 | 51,85 | 50,21 | 51,12 | 0,00% | 1.180.920,00 |
| 09.02.2021 | 50,24 | 51,36 | 49,85 | 51,12 | 1,43% | 1.552.849,00 |
| 08.02.2021 | 48,96 | 51,48 | 48,72 | 50,40 | 2,90% | 1.670.953,00 |
| 05.02.2021 | 49,89 | 50,28 | 48,48 | 48,98 | 2,11% | 2.045.857,00 |
| 04.02.2021 | 46,41 | 47,99 | 46,13 | 47,97 | 4,94% | 2.251.172,00 |
| 03.02.2021 | 45,52 | 45,83 | 44,57 | 45,71 | 0,68% | 1.823.732,00 |
| 02.02.2021 | 45,40 | 46,15 | 44,81 | 45,40 | 1,61% | 1.866.167,00 |
| 01.02.2021 | 43,96 | 45,05 | 43,22 | 44,68 | 1,96% | 1.803.074,00 |
| 29.01.2021 | 43,85 | 44,45 | 42,75 | 43,82 | -0,05% | 1.777.880,00 |
| 28.01.2021 | 43,09 | 45,05 | 42,69 | 43,84 | 1,53% | 3.281.599,00 |
| 27.01.2021 | 45,50 | 45,61 | 43,06 | 43,18 | -7,02% | 2.786.489,00 |
| 26.01.2021 | 47,58 | 47,75 | 45,63 | 46,44 | -1,65% | 2.284.751,00 |
| 25.01.2021 | 47,49 | 49,35 | 46,73 | 47,22 | -0,69% | 2.411.850,00 |
| 22.01.2021 | 47,65 | 47,71 | 46,57 | 47,55 | -0,59% | 1.320.310,00 |
| 21.01.2021 | 47,82 | 48,50 | 47,34 | 47,83 | 0,23% | 2.001.202,00 |
| 20.01.2021 | 47,12 | 47,93 | 47,10 | 47,72 | 1,32% | 1.263.055,00 |
| 19.01.2021 | 47,97 | 47,97 | 46,51 | 47,10 | -1,57% | 1.404.240,00 |
| 15.01.2021 | 48,47 | 48,48 | 46,49 | 47,85 | 1,12% | 1.735.774,00 |
| 14.01.2021 | 46,35 | 47,47 | 46,16 | 47,32 | 2,25% | 1.498.171,00 |
| 13.01.2021 | 46,75 | 46,99 | 45,99 | 46,28 | -2,09% | 1.590.607,00 |
| 12.01.2021 | 46,47 | 47,68 | 45,81 | 47,27 | 1,79% | 2.317.807,00 |
| 11.01.2021 | 43,11 | 46,49 | 43,02 | 46,44 | 5,81% | 2.187.405,00 |
| 08.01.2021 | 44,16 | 44,16 | 43,33 | 43,89 | -0,11% | 1.633.604,00 |
| 07.01.2021 | 45,20 | 45,39 | 43,38 | 43,94 | 0,78% | 2.458.051,00 |
| 06.01.2021 | 41,16 | 44,02 | 40,92 | 43,60 | 8,11% | 3.416.756,00 |
| 05.01.2021 | 39,15 | 40,47 | 39,10 | 40,33 | 3,15% | 1.119.528,00 |
| 04.01.2021 | 40,39 | 40,50 | 38,90 | 39,10 | -3,31% | 1.796.857,00 |
| 31.12.2020 | 40,30 | 40,84 | 39,94 | 40,44 | -0,10% | 1.059.339,00 |
| 30.12.2020 | 40,31 | 41,08 | 40,30 | 40,48 | 0,37% | 814.305,00 |
| 29.12.2020 | 40,37 | 40,65 | 39,58 | 40,33 | -0,07% | 1.040.360,00 |
| 28.12.2020 | 39,71 | 40,81 | 39,54 | 40,36 | 2,20% | 1.460.917,00 |
| 24.12.2020 | 40,00 | 40,06 | 39,19 | 39,49 | -1,55% | 676.246,00 |
| 23.12.2020 | 40,01 | 40,70 | 39,80 | 40,11 | 2,22% | 1.103.287,00 |
| 22.12.2020 | 40,23 | 40,23 | 39,04 | 39,24 | -1,80% | 1.394.156,00 |
| 21.12.2020 | 38,25 | 40,06 | 37,97 | 39,96 | 2,36% | 2.414.521,00 |
| 18.12.2020 | 41,14 | 41,43 | 38,50 | 39,04 | -5,01% | 3.246.909,00 |
| 17.12.2020 | 40,80 | 41,31 | 40,53 | 41,10 | 0,76% | 1.461.475,00 |
| 16.12.2020 | 42,11 | 42,57 | 40,52 | 40,79 | -3,30% | 1.685.677,00 |
| 15.12.2020 | 41,20 | 42,20 | 41,00 | 42,18 | 2,90% | 1.237.427,00 |
| 14.12.2020 | 42,63 | 42,67 | 40,93 | 40,99 | -2,47% | 1.185.955,00 |
| 11.12.2020 | 41,92 | 42,28 | 41,37 | 42,03 | -0,57% | 981.612,00 |
| 10.12.2020 | 42,40 | 42,98 | 42,07 | 42,27 | -1,67% | 1.129.725,00 |
| 09.12.2020 | 43,00 | 43,07 | 42,12 | 42,99 | 0,56% | 1.657.233,00 |
| 08.12.2020 | 41,19 | 42,77 | 41,01 | 42,75 | 3,26% | 2.396.813,00 |
| 07.12.2020 | 41,50 | 41,57 | 40,50 | 41,40 | -0,65% | 2.126.764,00 |
| 04.12.2020 | 40,72 | 41,74 | 40,12 | 41,67 | 2,03% | 2.377.286,00 |
| 03.12.2020 | 40,00 | 41,28 | 39,74 | 40,84 | 3,55% | 3.000.285,00 |
| 02.12.2020 | 38,99 | 39,48 | 38,09 | 39,44 | 1,13% | 2.477.211,00 |
| 01.12.2020 | 37,70 | 39,12 | 37,41 | 39,00 | 4,28% | 2.458.727,00 |
| 30.11.2020 | 38,38 | 38,42 | 36,94 | 37,40 | -1,91% | 3.190.380,00 |
| 27.11.2020 | 38,35 | 38,85 | 37,81 | 38,13 | -0,57% | 1.615.038,00 |
| 25.11.2020 | 38,92 | 39,16 | 38,33 | 38,35 | -1,49% | 2.468.359,00 |
| 24.11.2020 | 38,87 | 38,96 | 38,29 | 38,93 | 1,75% | 2.131.018,00 |
| 23.11.2020 | 38,51 | 39,17 | 37,91 | 38,26 | -2,60% | 3.809.707,00 |
| 20.11.2020 | 41,50 | 42,00 | 39,06 | 39,28 | -4,96% | 5.259.891,00 |
| 19.11.2020 | 39,73 | 41,51 | 39,32 | 41,33 | 3,48% | 2.648.310,00 |
| 18.11.2020 | 40,24 | 41,20 | 39,89 | 39,94 | -0,20% | 1.703.921,00 |
| 17.11.2020 | 39,61 | 40,48 | 38,57 | 40,02 | 0,76% | 2.158.624,00 |
| 16.11.2020 | 38,85 | 40,00 | 37,32 | 39,72 | 6,66% | 2.672.901,00 |
| 13.11.2020 | 36,84 | 37,59 | 36,78 | 37,24 | 2,03% | 1.385.973,00 |
| 12.11.2020 | 37,46 | 37,46 | 36,09 | 36,50 | -2,20% | 1.700.421,00 |
| 11.11.2020 | 39,20 | 39,39 | 37,05 | 37,32 | -4,70% | 3.223.525,00 |
| 10.11.2020 | 39,82 | 40,00 | 38,64 | 39,16 | -1,39% | 1.446.437,00 |
| 09.11.2020 | 40,30 | 41,74 | 38,70 | 39,71 | 7,15% | 3.509.965,00 |
| 06.11.2020 | 37,96 | 38,53 | 36,92 | 37,06 | -2,42% | 1.168.967,00 |
| 05.11.2020 | 37,31 | 38,25 | 37,27 | 37,98 | 2,93% | 1.029.249,00 |
| 04.11.2020 | 37,97 | 38,20 | 36,51 | 36,90 | -4,80% | 1.328.557,00 |
| 03.11.2020 | 38,00 | 38,96 | 37,82 | 38,76 | 3,80% | 1.344.229,00 |
| 02.11.2020 | 37,23 | 37,86 | 36,84 | 37,34 | 1,25% | 1.231.009,00 |
| 30.10.2020 | 37,05 | 37,56 | 36,21 | 36,88 | -0,30% | 1.344.419,00 |
| 29.10.2020 | 36,16 | 37,16 | 35,86 | 36,99 | 1,76% | 1.302.107,00 |
| 28.10.2020 | 37,08 | 37,70 | 36,29 | 36,35 | -5,07% | 1.401.274,00 |
| 27.10.2020 | 38,46 | 38,57 | 37,83 | 38,29 | 0,60% | 984.056,00 |
| 26.10.2020 | 38,95 | 39,10 | 37,52 | 38,06 | -4,30% | 1.443.739,00 |
| 23.10.2020 | 39,43 | 39,82 | 38,75 | 39,77 | 2,26% | 1.567.974,00 |
| 22.10.2020 | 38,94 | 40,02 | 38,87 | 38,89 | 0,41% | 3.437.108,00 |
| 21.10.2020 | 38,48 | 39,38 | 38,37 | 38,73 | 0,94% | 1.312.835,00 |
| 20.10.2020 | 38,35 | 39,20 | 38,11 | 38,37 | 1,35% | 1.415.796,00 |
| 19.10.2020 | 38,30 | 39,07 | 37,80 | 37,86 | -0,60% | 1.295.266,00 |
| 16.10.2020 | 38,38 | 38,78 | 37,69 | 38,09 | -0,68% | 1.499.080,00 |
| 15.10.2020 | 37,56 | 38,58 | 37,16 | 38,35 | 0,55% | 2.735.816,00 |
| 14.10.2020 | 38,05 | 38,43 | 37,27 | 38,14 | -0,16% | 1.880.179,00 |
| 13.10.2020 | 39,21 | 39,97 | 37,77 | 38,20 | 1,62% | 3.689.971,00 |
| 12.10.2020 | 38,13 | 38,64 | 37,38 | 37,59 | -1,16% | 1.250.161,00 |