22,430$
-1,92%
Echtzeit-Aktienkurs Foot Locker Inc.
Bid:
Ask:
Aktienkurse zur Foot Locker Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 22,54 | 22,60 | 21,90 | 22,42 | -1,97% | 142.733,00 |
| 24.04.2024 | 22,13 | 22,89 | 21,86 | 22,87 | 2,83% | 2.686.150,00 |
| 23.04.2024 | 21,57 | 22,34 | 21,57 | 22,24 | 3,15% | 3.055.259,00 |
| 22.04.2024 | 21,89 | 22,08 | 21,42 | 21,56 | -0,69% | 2.886.039,00 |
| 19.04.2024 | 21,57 | 22,20 | 21,56 | 21,71 | 0,46% | 2.088.290,00 |
| 18.04.2024 | 21,81 | 22,19 | 21,55 | 21,61 | -0,18% | 2.145.357,00 |
| 17.04.2024 | 21,71 | 22,20 | 21,21 | 21,65 | 0,60% | 3.326.065,00 |
| 16.04.2024 | 21,89 | 21,96 | 21,26 | 21,52 | -2,18% | 3.469.323,00 |
| 15.04.2024 | 22,03 | 22,42 | 21,79 | 22,00 | 0,36% | 3.043.790,00 |
| 12.04.2024 | 22,99 | 23,05 | 21,91 | 21,92 | -5,72% | 3.601.237,00 |
| 11.04.2024 | 22,77 | 23,32 | 22,42 | 23,25 | 2,38% | 3.575.783,00 |
| 10.04.2024 | 22,80 | 23,03 | 22,43 | 22,71 | -2,70% | 3.413.522,00 |
| 09.04.2024 | 23,99 | 24,05 | 23,23 | 23,34 | -2,10% | 3.548.630,00 |
| 08.04.2024 | 24,07 | 24,61 | 23,72 | 23,84 | -1,04% | 2.617.417,00 |
| 05.04.2024 | 24,13 | 24,76 | 24,08 | 24,09 | -1,03% | 2.974.990,00 |
| 04.04.2024 | 25,34 | 25,40 | 24,11 | 24,34 | -3,91% | 4.112.099,00 |
| 03.04.2024 | 25,88 | 25,88 | 24,98 | 25,33 | -2,46% | 4.127.441,00 |
| 02.04.2024 | 27,24 | 27,24 | 25,92 | 25,97 | -5,63% | 4.132.552,00 |
| 01.04.2024 | 28,57 | 29,04 | 27,47 | 27,52 | -3,44% | 3.169.445,00 |
| 28.03.2024 | 28,40 | 28,63 | 28,04 | 28,50 | -0,04% | 3.686.855,00 |
| 27.03.2024 | 27,27 | 28,84 | 27,23 | 28,51 | 6,10% | 4.916.590,00 |
| 26.03.2024 | 26,24 | 27,19 | 26,18 | 26,87 | 3,87% | 4.157.085,00 |
| 25.03.2024 | 25,72 | 26,73 | 25,51 | 25,87 | 6,07% | 7.874.006,00 |
| 22.03.2024 | 24,75 | 25,32 | 23,94 | 24,39 | 3,09% | 6.174.935,00 |
| 21.03.2024 | 23,62 | 23,82 | 23,39 | 23,66 | 0,17% | 3.020.340,00 |
| 20.03.2024 | 23,26 | 23,73 | 23,07 | 23,62 | 1,03% | 2.958.849,00 |
| 19.03.2024 | 22,65 | 23,60 | 22,56 | 23,38 | 2,01% | 2.644.562,00 |
| 18.03.2024 | 22,50 | 23,13 | 22,23 | 22,92 | 1,96% | 3.003.551,00 |
| 15.03.2024 | 22,71 | 22,86 | 22,28 | 22,48 | -1,88% | 4.391.372,00 |
| 14.03.2024 | 23,03 | 23,40 | 22,75 | 22,91 | -1,16% | 3.077.146,00 |
| 13.03.2024 | 24,07 | 24,19 | 23,10 | 23,18 | -4,77% | 4.034.578,00 |
| 12.03.2024 | 24,16 | 24,59 | 23,88 | 24,34 | 0,79% | 2.930.766,00 |
| 11.03.2024 | 24,50 | 24,94 | 24,00 | 24,15 | -0,21% | 3.704.059,00 |
| 08.03.2024 | 24,40 | 24,76 | 23,50 | 24,20 | -0,58% | 5.583.851,00 |
| 07.03.2024 | 23,52 | 24,85 | 23,50 | 24,34 | 0,41% | 9.375.747,00 |
| 06.03.2024 | 30,36 | 30,44 | 23,11 | 24,24 | -29,35% | 34.212.411,00 |
| 05.03.2024 | 33,42 | 34,71 | 33,29 | 34,31 | 1,21% | 5.177.391,00 |
| 04.03.2024 | 34,50 | 34,65 | 32,77 | 33,90 | -2,02% | 4.347.061,00 |
| 01.03.2024 | 34,48 | 34,69 | 33,96 | 34,60 | 0,49% | 3.481.160,00 |
| 29.02.2024 | 34,36 | 34,89 | 33,91 | 34,43 | 0,97% | 2.905.561,00 |
| 28.02.2024 | 34,21 | 34,78 | 33,72 | 34,10 | -1,90% | 2.910.417,00 |
| 27.02.2024 | 34,02 | 34,99 | 33,50 | 34,76 | 2,09% | 2.744.456,00 |
| 26.02.2024 | 34,67 | 34,97 | 33,95 | 34,05 | -3,13% | 3.100.649,00 |
| 23.02.2024 | 34,14 | 35,60 | 34,10 | 35,15 | 3,08% | 4.922.878,00 |
| 22.02.2024 | 33,31 | 34,35 | 33,31 | 34,10 | 2,31% | 3.266.938,00 |
| 21.02.2024 | 32,45 | 33,37 | 32,12 | 33,33 | 2,46% | 3.315.309,00 |
| 20.02.2024 | 30,67 | 32,57 | 30,44 | 32,53 | 5,38% | 3.366.017,00 |
| 16.02.2024 | 30,70 | 31,39 | 30,26 | 30,87 | -1,09% | 2.037.083,00 |
| 15.02.2024 | 30,34 | 31,65 | 30,04 | 31,21 | 3,96% | 2.782.746,00 |
| 14.02.2024 | 30,73 | 30,87 | 29,64 | 30,02 | -0,37% | 2.996.932,00 |
| 13.02.2024 | 29,47 | 30,65 | 29,00 | 30,13 | -2,87% | 3.701.199,00 |
| 12.02.2024 | 29,61 | 31,09 | 29,48 | 31,02 | 5,65% | 2.942.837,00 |
| 09.02.2024 | 29,10 | 29,63 | 28,92 | 29,36 | 0,72% | 1.369.409,00 |
| 08.02.2024 | 28,66 | 29,39 | 28,64 | 29,15 | 2,28% | 1.556.634,00 |
| 07.02.2024 | 28,97 | 28,97 | 28,23 | 28,50 | -1,42% | 1.387.094,00 |
| 06.02.2024 | 28,16 | 29,02 | 27,79 | 28,91 | 2,37% | 2.014.688,00 |
| 05.02.2024 | 29,01 | 29,06 | 27,75 | 28,24 | -4,30% | 2.818.137,00 |
| 02.02.2024 | 29,27 | 30,00 | 28,90 | 29,51 | -1,30% | 2.465.789,00 |
| 01.02.2024 | 28,45 | 29,92 | 28,40 | 29,90 | 6,18% | 2.606.447,00 |
| 31.01.2024 | 29,25 | 29,25 | 28,03 | 28,16 | -4,45% | 3.635.555,00 |
| 30.01.2024 | 28,88 | 29,51 | 28,85 | 29,47 | 1,03% | 1.759.912,00 |
| 29.01.2024 | 28,69 | 29,22 | 28,45 | 29,17 | 1,21% | 1.432.816,00 |
| 26.01.2024 | 29,04 | 29,12 | 28,69 | 28,82 | -0,28% | 1.673.610,00 |
| 25.01.2024 | 28,89 | 29,37 | 28,58 | 28,90 | 1,65% | 1.566.150,00 |
| 24.01.2024 | 28,96 | 28,96 | 28,12 | 28,43 | -0,73% | 2.139.827,00 |
| 23.01.2024 | 28,81 | 28,98 | 28,11 | 28,64 | 1,38% | 3.407.102,00 |
| 22.01.2024 | 26,60 | 28,33 | 26,46 | 28,25 | 7,05% | 4.328.842,00 |
| 19.01.2024 | 26,95 | 26,95 | 25,92 | 26,39 | -2,04% | 3.283.279,00 |
| 18.01.2024 | 27,76 | 27,87 | 26,32 | 26,94 | -2,14% | 3.441.114,00 |
| 17.01.2024 | 26,76 | 27,68 | 26,58 | 27,53 | 1,81% | 2.445.037,00 |
| 16.01.2024 | 27,77 | 27,91 | 26,88 | 27,04 | -5,36% | 3.883.789,00 |
| 12.01.2024 | 29,54 | 29,60 | 28,48 | 28,57 | -2,49% | 2.120.182,00 |
| 11.01.2024 | 29,85 | 29,88 | 29,05 | 29,30 | -2,85% | 1.975.633,00 |
| 10.01.2024 | 30,01 | 30,56 | 29,71 | 30,16 | 0,30% | 1.799.173,00 |
| 09.01.2024 | 29,64 | 30,23 | 29,41 | 30,07 | 0,20% | 1.666.804,00 |
| 08.01.2024 | 29,24 | 30,09 | 28,77 | 30,01 | 3,06% | 2.343.458,00 |
| 05.01.2024 | 28,47 | 29,99 | 28,41 | 29,12 | 2,43% | 3.666.526,00 |
| 04.01.2024 | 28,89 | 28,89 | 28,18 | 28,43 | -2,30% | 6.775.835,00 |
| 03.01.2024 | 30,18 | 30,21 | 29,08 | 29,10 | -5,73% | 2.533.733,00 |
| 02.01.2024 | 30,85 | 31,73 | 30,51 | 30,87 | -0,90% | 2.796.814,00 |
| 29.12.2023 | 31,16 | 31,55 | 30,83 | 31,15 | -0,32% | 2.322.270,00 |
| 28.12.2023 | 31,34 | 31,64 | 31,03 | 31,25 | -0,35% | 1.846.570,00 |
| 27.12.2023 | 31,24 | 31,44 | 30,89 | 31,36 | 1,29% | 3.430.612,00 |
| 26.12.2023 | 31,25 | 31,28 | 30,78 | 30,96 | -0,23% | 1.810.680,00 |
| 22.12.2023 | 29,45 | 31,55 | 29,07 | 31,03 | -3,93% | 5.243.216,00 |
| 21.12.2023 | 32,26 | 32,84 | 32,12 | 32,30 | 1,89% | 2.989.323,00 |
| 20.12.2023 | 31,23 | 32,42 | 31,10 | 31,70 | 0,89% | 4.281.407,00 |
| 19.12.2023 | 29,76 | 31,53 | 29,76 | 31,42 | 6,40% | 3.775.469,00 |
| 18.12.2023 | 30,61 | 30,95 | 29,18 | 29,53 | -3,12% | 3.687.067,00 |
| 15.12.2023 | 31,27 | 31,38 | 30,10 | 30,48 | -2,87% | 5.533.215,00 |
| 14.12.2023 | 30,61 | 31,45 | 30,12 | 31,38 | 9,99% | 7.195.414,00 |
| 13.12.2023 | 27,74 | 28,72 | 27,14 | 28,53 | 4,09% | 3.684.967,00 |
| 12.12.2023 | 27,77 | 27,91 | 27,37 | 27,41 | -2,07% | 2.465.250,00 |
| 11.12.2023 | 28,20 | 28,51 | 27,75 | 27,99 | -0,71% | 2.778.008,00 |
| 08.12.2023 | 28,40 | 28,44 | 27,88 | 28,19 | -0,56% | 2.247.409,00 |
| 07.12.2023 | 28,25 | 28,52 | 28,05 | 28,35 | 0,32% | 2.609.211,00 |
| 06.12.2023 | 28,72 | 29,01 | 28,04 | 28,26 | -0,81% | 4.121.661,00 |
| 05.12.2023 | 29,46 | 29,52 | 28,43 | 28,49 | -4,62% | 3.435.848,00 |
| 04.12.2023 | 29,50 | 30,33 | 29,07 | 29,87 | 0,54% | 4.095.891,00 |
| 01.12.2023 | 27,03 | 29,72 | 27,03 | 29,71 | 10,32% | 6.122.853,00 |