Börse:
49,634$
0,57%
Echtzeit-Aktienkurs Foot Locker
Bid:
49,475$
Ask:
49,793$
Aktienkurse zur Foot Locker Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.09.2021 | 49,25 | 50,71 | 48,99 | 49,63 | 0,57% | 4.868.466,00 |
| 16.09.2021 | 49,82 | 50,76 | 49,32 | 49,35 | -0,82% | 1.636.374,00 |
| 15.09.2021 | 49,72 | 50,57 | 48,86 | 49,76 | 0,02% | 2.071.846,00 |
| 14.09.2021 | 50,63 | 50,80 | 49,22 | 49,75 | -1,41% | 2.331.508,00 |
| 13.09.2021 | 52,17 | 52,32 | 50,34 | 50,46 | -3,33% | 2.632.651,00 |
| 10.09.2021 | 53,56 | 54,13 | 52,15 | 52,20 | -2,76% | 1.608.594,00 |
| 09.09.2021 | 52,98 | 53,94 | 52,38 | 53,68 | 1,34% | 1.629.167,00 |
| 08.09.2021 | 53,48 | 54,03 | 52,47 | 52,97 | -0,95% | 2.052.188,00 |
| 07.09.2021 | 57,43 | 57,43 | 53,45 | 53,48 | -6,47% | 2.632.763,00 |
| 06.09.2021 | 57,18 | 57,18 | 57,18 | 57,18 | -0,00% | - |
| 03.09.2021 | 57,56 | 57,67 | 56,55 | 57,18 | -0,85% | 1.183.524,00 |
| 02.09.2021 | 56,93 | 58,19 | 56,73 | 57,67 | 0,95% | 1.504.753,00 |
| 01.09.2021 | 57,36 | 57,95 | 56,58 | 57,13 | 0,78% | 1.653.216,00 |
| 31.08.2021 | 55,92 | 56,72 | 55,52 | 56,69 | 1,40% | 1.766.390,00 |
| 30.08.2021 | 57,01 | 57,23 | 55,86 | 55,91 | -2,39% | 1.557.017,00 |
| 27.08.2021 | 57,83 | 58,32 | 57,26 | 57,28 | -0,95% | 1.686.117,00 |
| 26.08.2021 | 57,82 | 58,04 | 56,53 | 57,83 | -0,74% | 1.696.444,00 |
| 25.08.2021 | 60,57 | 60,81 | 58,23 | 58,26 | -2,23% | 1.975.435,00 |
| 24.08.2021 | 59,13 | 59,90 | 58,10 | 59,59 | 1,55% | 1.724.992,00 |
| 23.08.2021 | 58,54 | 60,20 | 58,00 | 58,68 | 0,58% | 3.175.787,00 |
| 20.08.2021 | 59,95 | 61,50 | 57,41 | 58,34 | 7,26% | 15.561.934,00 |
| 19.08.2021 | 52,93 | 54,50 | 52,64 | 54,39 | 1,27% | 2.398.881,00 |
| 18.08.2021 | 53,94 | 54,60 | 53,35 | 53,71 | -0,65% | 1.563.410,00 |
| 17.08.2021 | 55,32 | 55,44 | 53,45 | 54,06 | -3,12% | 1.299.019,00 |
| 16.08.2021 | 55,48 | 56,18 | 54,73 | 55,80 | -0,36% | 1.232.930,00 |
| 13.08.2021 | 56,59 | 56,85 | 55,72 | 56,00 | -1,65% | 922.522,00 |
| 12.08.2021 | 58,00 | 58,50 | 56,41 | 56,94 | -1,39% | 1.230.799,00 |
| 11.08.2021 | 57,11 | 57,81 | 56,20 | 57,74 | 1,98% | 1.403.646,00 |
| 10.08.2021 | 54,93 | 57,38 | 54,60 | 56,62 | 3,43% | 1.868.648,00 |
| 09.08.2021 | 54,35 | 55,08 | 53,63 | 54,74 | 0,02% | 1.146.591,00 |
| 06.08.2021 | 55,40 | 55,79 | 54,61 | 54,73 | 0,53% | 888.861,00 |
| 05.08.2021 | 53,65 | 54,65 | 53,39 | 54,44 | 1,85% | 1.106.526,00 |
| 04.08.2021 | 55,00 | 55,52 | 53,39 | 53,45 | -3,80% | 1.728.970,00 |
| 03.08.2021 | 56,30 | 56,42 | 54,39 | 55,56 | -0,54% | 2.329.867,00 |
| 02.08.2021 | 56,84 | 57,11 | 55,39 | 55,86 | -2,10% | 2.797.024,00 |
| 30.07.2021 | 56,50 | 58,95 | 56,41 | 57,06 | 0,46% | 1.019.540,00 |
| 29.07.2021 | 57,50 | 58,49 | 56,45 | 56,80 | 0,02% | 1.937.866,00 |
| 28.07.2021 | 57,12 | 57,85 | 56,36 | 56,79 | -0,42% | 891.446,00 |
| 27.07.2021 | 58,04 | 58,28 | 56,35 | 57,03 | -2,61% | 1.084.907,00 |
| 26.07.2021 | 58,35 | 59,30 | 58,03 | 58,56 | 0,33% | 798.394,00 |
| 23.07.2021 | 58,69 | 58,99 | 57,80 | 58,37 | 0,40% | 871.861,00 |
| 22.07.2021 | 59,63 | 59,76 | 57,53 | 58,14 | -0,92% | 920.324,00 |
| 21.07.2021 | 57,74 | 59,31 | 57,64 | 58,68 | 2,86% | 1.231.020,00 |
| 20.07.2021 | 54,53 | 57,39 | 53,92 | 57,05 | 4,74% | 1.589.337,00 |
| 19.07.2021 | 54,34 | 55,54 | 53,79 | 54,47 | -2,75% | 1.796.716,00 |
| 16.07.2021 | 58,12 | 58,30 | 55,69 | 56,01 | -2,68% | 1.306.284,00 |
| 15.07.2021 | 59,50 | 59,56 | 57,17 | 57,55 | -4,62% | 2.337.870,00 |
| 14.07.2021 | 61,76 | 62,40 | 60,26 | 60,34 | -1,52% | 1.059.279,00 |
| 13.07.2021 | 63,02 | 63,13 | 61,22 | 61,27 | -3,25% | 1.268.488,00 |
| 12.07.2021 | 62,69 | 63,64 | 62,50 | 63,33 | 0,41% | 1.530.705,00 |
| 09.07.2021 | 61,62 | 63,15 | 61,47 | 63,07 | 3,85% | 1.404.960,00 |
| 08.07.2021 | 59,43 | 61,04 | 57,82 | 60,73 | 0,02% | 1.641.248,00 |
| 07.07.2021 | 59,99 | 61,12 | 59,64 | 60,72 | 0,33% | 1.634.467,00 |
| 06.07.2021 | 62,17 | 62,40 | 59,49 | 60,52 | -2,78% | 2.220.442,00 |
| 02.07.2021 | 62,50 | 62,86 | 61,90 | 62,25 | -0,37% | 831.933,00 |
| 01.07.2021 | 62,19 | 63,07 | 61,80 | 62,48 | 1,38% | 1.580.902,00 |
| 30.06.2021 | 60,40 | 61,75 | 60,25 | 61,63 | 1,82% | 1.318.742,00 |
| 29.06.2021 | 61,01 | 61,66 | 60,30 | 60,53 | -0,30% | 1.226.280,00 |
| 28.06.2021 | 63,12 | 63,12 | 60,38 | 60,71 | -4,23% | 1.745.083,00 |
| 25.06.2021 | 63,56 | 63,98 | 62,37 | 63,39 | 3,63% | 3.742.352,00 |
| 24.06.2021 | 60,57 | 61,53 | 59,58 | 61,17 | 1,80% | 1.095.915,00 |
| 23.06.2021 | 59,52 | 60,16 | 58,91 | 60,09 | 1,25% | 1.144.961,00 |
| 22.06.2021 | 58,17 | 59,38 | 57,83 | 59,35 | 1,12% | 789.362,00 |
| 21.06.2021 | 57,87 | 59,06 | 57,76 | 58,69 | 2,52% | 774.843,00 |
| 18.06.2021 | 57,36 | 58,35 | 56,52 | 57,25 | -1,75% | 1.799.071,00 |
| 17.06.2021 | 60,53 | 60,64 | 57,35 | 58,27 | -3,72% | 1.441.123,00 |
| 16.06.2021 | 60,60 | 60,85 | 59,10 | 60,52 | -0,61% | 1.153.924,00 |
| 15.06.2021 | 61,54 | 61,90 | 60,13 | 60,89 | -1,20% | 984.118,00 |
| 14.06.2021 | 62,50 | 62,72 | 61,13 | 61,63 | -1,60% | 964.987,00 |
| 11.06.2021 | 61,62 | 62,65 | 61,62 | 62,63 | 2,39% | 680.697,00 |
| 10.06.2021 | 62,50 | 62,82 | 60,92 | 61,17 | -1,37% | 848.159,00 |
| 09.06.2021 | 62,50 | 62,68 | 61,64 | 62,02 | -0,77% | 907.680,00 |
| 08.06.2021 | 61,50 | 62,67 | 60,48 | 62,50 | 2,06% | 942.671,00 |
| 07.06.2021 | 62,04 | 62,57 | 60,89 | 61,24 | -1,34% | 934.271,00 |
| 04.06.2021 | 62,92 | 62,97 | 61,03 | 62,07 | -0,48% | 758.109,00 |
| 03.06.2021 | 62,38 | 63,15 | 61,20 | 62,37 | -0,91% | 849.580,00 |
| 02.06.2021 | 63,76 | 63,84 | 62,52 | 62,94 | -1,15% | 1.166.695,00 |
| 01.06.2021 | 63,83 | 64,10 | 62,63 | 63,67 | 0,60% | 993.932,00 |
| 28.05.2021 | 64,71 | 64,71 | 62,58 | 63,29 | -1,62% | 1.736.522,00 |
| 27.05.2021 | 64,32 | 64,73 | 63,76 | 64,33 | 0,55% | 1.296.296,00 |
| 26.05.2021 | 62,75 | 64,80 | 62,23 | 63,98 | 4,17% | 1.629.801,00 |
| 25.05.2021 | 62,12 | 62,41 | 61,20 | 61,42 | -0,21% | 1.213.982,00 |
| 24.05.2021 | 60,92 | 62,70 | 60,39 | 61,55 | 1,12% | 1.969.146,00 |
| 21.05.2021 | 61,00 | 62,42 | 59,35 | 60,87 | 1,96% | 3.612.589,00 |
| 20.05.2021 | 61,55 | 61,65 | 58,19 | 59,70 | -3,19% | 3.026.733,00 |
| 19.05.2021 | 62,94 | 63,00 | 60,95 | 61,67 | -3,63% | 1.413.763,00 |
| 18.05.2021 | 66,51 | 66,71 | 63,88 | 63,99 | -2,78% | 1.177.918,00 |
| 17.05.2021 | 64,64 | 66,12 | 64,28 | 65,82 | 1,89% | 1.732.913,00 |
| 14.05.2021 | 62,28 | 64,85 | 62,24 | 64,60 | 4,67% | 1.225.449,00 |
| 13.05.2021 | 60,02 | 62,00 | 59,65 | 61,72 | 3,66% | 1.011.426,00 |
| 12.05.2021 | 62,49 | 62,82 | 59,33 | 59,54 | -4,40% | 1.200.862,00 |
| 11.05.2021 | 61,00 | 62,83 | 60,08 | 62,28 | -0,54% | 1.621.678,00 |
| 10.05.2021 | 63,46 | 64,82 | 62,61 | 62,62 | -0,90% | 1.807.317,00 |
| 07.05.2021 | 62,03 | 63,30 | 61,82 | 63,19 | 0,85% | 893.251,00 |
| 06.05.2021 | 62,01 | 62,81 | 61,45 | 62,66 | 2,57% | 1.537.394,00 |
| 05.05.2021 | 61,75 | 62,10 | 61,03 | 61,09 | -0,36% | 949.846,00 |
| 04.05.2021 | 61,20 | 61,53 | 60,02 | 61,31 | -0,16% | 1.872.072,00 |
| 03.05.2021 | 59,60 | 62,10 | 59,27 | 61,41 | 4,12% | 3.348.593,00 |
| 30.04.2021 | 58,61 | 59,30 | 57,85 | 58,98 | -0,19% | 1.760.316,00 |
| 29.04.2021 | 59,64 | 59,90 | 58,22 | 59,09 | 0,39% | 804.572,00 |