26,498$
0,29%
Echtzeit-Aktienkurs Foot Locker Inc.
Bid:
Ask:
Aktienkurse zur Foot Locker Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 25,99 | 26,50 | 25,71 | 26,42 | 2,17% | 5.109.051,00 |
| 21.08.2025 | 25,31 | 25,95 | 25,29 | 25,86 | 0,86% | 3.883.433,00 |
| 20.08.2025 | 26,00 | 26,16 | 25,50 | 25,64 | -2,06% | 2.400.009,00 |
| 19.08.2025 | 25,68 | 26,23 | 25,68 | 26,18 | 1,95% | 6.744.414,00 |
| 18.08.2025 | 25,75 | 25,98 | 25,50 | 25,68 | -0,39% | 3.423.897,00 |
| 15.08.2025 | 25,63 | 25,80 | 25,45 | 25,78 | 0,35% | 3.942.867,00 |
| 14.08.2025 | 25,68 | 25,75 | 25,32 | 25,69 | -1,19% | 3.918.550,00 |
| 13.08.2025 | 25,51 | 26,07 | 25,51 | 26,00 | 1,36% | 4.076.307,00 |
| 12.08.2025 | 25,09 | 25,74 | 24,81 | 25,65 | 3,97% | 4.541.186,00 |
| 11.08.2025 | 24,76 | 24,82 | 24,45 | 24,67 | 0,28% | 2.747.162,00 |
| 08.08.2025 | 24,95 | 24,98 | 24,51 | 24,60 | -1,80% | 3.212.729,00 |
| 07.08.2025 | 25,39 | 25,52 | 24,87 | 25,05 | -0,95% | 4.548.831,00 |
| 06.08.2025 | 24,73 | 25,29 | 24,72 | 25,29 | 1,73% | 2.336.804,00 |
| 05.08.2025 | 24,68 | 24,91 | 24,60 | 24,86 | 0,36% | 1.542.487,00 |
| 04.08.2025 | 24,81 | 24,87 | 24,59 | 24,77 | 0,49% | 1.078.528,00 |
| 01.08.2025 | 24,89 | 24,89 | 24,40 | 24,65 | -1,56% | 2.480.581,00 |
| 31.07.2025 | 25,06 | 25,18 | 24,92 | 25,04 | -0,48% | 1.595.495,00 |
| 30.07.2025 | 25,29 | 25,42 | 25,04 | 25,16 | -0,44% | 1.616.569,00 |
| 29.07.2025 | 25,61 | 25,68 | 25,19 | 25,27 | -1,52% | 2.600.000,00 |
| 28.07.2025 | 25,55 | 25,71 | 25,44 | 25,66 | 0,67% | 1.628.846,00 |
| 25.07.2025 | 25,24 | 25,51 | 25,13 | 25,49 | 1,27% | 776.764,00 |
| 24.07.2025 | 25,35 | 25,54 | 25,07 | 25,17 | -1,22% | 1.793.250,00 |
| 23.07.2025 | 25,53 | 25,68 | 25,33 | 25,48 | -0,04% | 3.771.176,00 |
| 22.07.2025 | 25,48 | 25,78 | 24,96 | 25,49 | -0,27% | 3.637.580,00 |
| 21.07.2025 | 25,25 | 25,73 | 25,24 | 25,56 | 1,55% | 3.981.770,00 |
| 18.07.2025 | 25,21 | 25,24 | 25,03 | 25,17 | 0,20% | 3.166.644,00 |
| 17.07.2025 | 24,72 | 25,23 | 24,72 | 25,12 | 1,33% | 2.324.708,00 |
| 16.07.2025 | 24,99 | 25,08 | 24,66 | 24,79 | -0,40% | 2.552.542,00 |
| 15.07.2025 | 25,13 | 25,20 | 24,89 | 24,89 | -0,76% | 2.706.399,00 |
| 14.07.2025 | 25,00 | 25,10 | 24,83 | 25,08 | 0,08% | 3.977.499,00 |
| 11.07.2025 | 25,24 | 25,26 | 24,94 | 25,06 | -1,03% | 2.396.898,00 |
| 10.07.2025 | 24,94 | 25,34 | 24,92 | 25,32 | 1,56% | 2.842.608,00 |
| 09.07.2025 | 24,87 | 25,04 | 24,81 | 24,93 | 0,44% | 3.505.162,00 |
| 08.07.2025 | 24,79 | 24,94 | 24,64 | 24,82 | 0,16% | 3.783.602,00 |
| 07.07.2025 | 24,60 | 24,87 | 24,51 | 24,78 | 0,20% | 3.976.941,00 |
| 03.07.2025 | 24,68 | 24,90 | 24,61 | 24,73 | -0,08% | 1.753.809,00 |
| 02.07.2025 | 24,88 | 25,16 | 24,21 | 24,75 | -0,80% | 8.858.258,00 |
| 01.07.2025 | 24,44 | 25,09 | 24,43 | 24,95 | 1,84% | 4.906.825,00 |
| 30.06.2025 | 24,50 | 24,64 | 24,47 | 24,50 | 0,00% | 4.457.770,00 |
| 27.06.2025 | 24,40 | 25,13 | 24,30 | 24,50 | 0,66% | 8.664.262,00 |
| 26.06.2025 | 24,03 | 24,36 | 24,03 | 24,34 | 1,12% | 2.997.309,00 |
| 25.06.2025 | 23,97 | 24,07 | 23,93 | 24,07 | 0,50% | 2.417.367,00 |
| 24.06.2025 | 24,05 | 24,07 | 23,91 | 23,95 | -0,37% | 2.594.003,00 |
| 23.06.2025 | 23,95 | 24,07 | 23,84 | 24,04 | 0,29% | 2.905.493,00 |
| 20.06.2025 | 24,07 | 24,12 | 23,88 | 23,97 | -0,08% | 2.463.478,00 |
| 18.06.2025 | 23,98 | 24,07 | 23,90 | 23,99 | 0,08% | 2.555.352,00 |
| 17.06.2025 | 24,07 | 24,14 | 23,96 | 23,97 | -0,58% | 3.429.256,00 |
| 16.06.2025 | 24,12 | 24,19 | 24,03 | 24,11 | 0,37% | 2.507.436,00 |
| 13.06.2025 | 24,09 | 24,15 | 23,90 | 24,02 | -0,54% | 3.254.493,00 |
| 12.06.2025 | 24,15 | 24,27 | 24,13 | 24,15 | -0,04% | 2.512.145,00 |
| 11.06.2025 | 24,24 | 24,32 | 24,13 | 24,16 | 0,17% | 3.022.730,00 |
| 10.06.2025 | 24,08 | 24,17 | 24,06 | 24,12 | 0,29% | 3.244.282,00 |
| 09.06.2025 | 24,04 | 24,17 | 24,01 | 24,05 | -0,04% | 5.705.514,00 |
| 06.06.2025 | 23,95 | 24,07 | 23,91 | 24,06 | 0,46% | 4.858.471,00 |
| 05.06.2025 | 23,83 | 23,96 | 23,81 | 23,95 | 0,63% | 5.951.192,00 |
| 04.06.2025 | 23,73 | 23,83 | 23,72 | 23,80 | 0,25% | 3.762.087,00 |
| 03.06.2025 | 23,74 | 23,83 | 23,71 | 23,74 | 0,08% | 3.958.944,00 |
| 02.06.2025 | 23,80 | 23,80 | 23,68 | 23,72 | -0,17% | 4.149.558,00 |
| 30.05.2025 | 23,88 | 23,97 | 23,75 | 23,76 | -0,71% | 4.231.993,00 |
| 29.05.2025 | 23,91 | 23,98 | 23,79 | 23,93 | 0,13% | 2.942.080,00 |
| 28.05.2025 | 24,03 | 24,05 | 23,76 | 23,90 | 0,00% | 4.227.570,00 |
| 27.05.2025 | 23,85 | 23,98 | 23,77 | 23,90 | 0,80% | 5.060.148,00 |
| 23.05.2025 | 23,79 | 23,86 | 23,68 | 23,71 | -0,67% | 5.506.273,00 |
| 22.05.2025 | 23,96 | 23,96 | 23,83 | 23,87 | -0,29% | 4.904.571,00 |
| 21.05.2025 | 23,94 | 24,05 | 23,83 | 23,94 | -0,75% | 5.571.273,00 |
| 20.05.2025 | 23,80 | 24,16 | 23,79 | 24,12 | 1,22% | 10.282.942,00 |
| 19.05.2025 | 23,77 | 23,84 | 23,66 | 23,83 | -0,08% | 8.483.722,00 |
| 16.05.2025 | 23,80 | 23,89 | 23,75 | 23,85 | -0,21% | 18.664.263,00 |
| 15.05.2025 | 23,60 | 23,96 | 23,41 | 23,90 | 85,70% | 83.206.173,00 |
| 14.05.2025 | 13,19 | 13,24 | 12,87 | 12,87 | -3,31% | 10.530.497,00 |
| 13.05.2025 | 13,46 | 13,62 | 13,08 | 13,31 | 0,23% | 3.809.302,00 |
| 12.05.2025 | 13,20 | 14,06 | 12,90 | 13,28 | 10,57% | 6.601.707,00 |
| 09.05.2025 | 12,26 | 12,35 | 12,01 | 12,01 | -1,72% | 2.437.985,00 |
| 08.05.2025 | 12,11 | 12,54 | 11,94 | 12,22 | 3,04% | 3.302.811,00 |
| 07.05.2025 | 11,87 | 12,21 | 11,65 | 11,86 | 1,37% | 3.273.933,00 |
| 06.05.2025 | 11,81 | 11,96 | 11,38 | 11,70 | -2,82% | 4.035.584,00 |
| 05.05.2025 | 12,84 | 12,89 | 12,01 | 12,04 | -7,38% | 5.364.408,00 |
| 02.05.2025 | 12,62 | 13,11 | 12,61 | 13,00 | 4,59% | 2.931.633,00 |
| 01.05.2025 | 12,32 | 12,72 | 12,29 | 12,43 | 1,30% | 2.298.606,00 |
| 30.04.2025 | 12,34 | 12,38 | 11,89 | 12,27 | -4,07% | 3.067.911,00 |
| 29.04.2025 | 12,89 | 12,93 | 12,43 | 12,79 | -1,16% | 3.699.246,00 |
| 28.04.2025 | 11,83 | 12,99 | 11,80 | 12,94 | 10,32% | 5.934.390,00 |
| 25.04.2025 | 11,87 | 11,89 | 11,61 | 11,73 | -2,25% | 2.517.516,00 |
| 24.04.2025 | 11,67 | 12,11 | 11,47 | 12,00 | 3,18% | 2.636.078,00 |
| 23.04.2025 | 12,20 | 12,68 | 11,61 | 11,63 | 0,52% | 3.511.701,00 |
| 22.04.2025 | 11,62 | 11,82 | 11,38 | 11,57 | 1,05% | 4.038.752,00 |
| 21.04.2025 | 11,72 | 11,96 | 11,22 | 11,45 | -3,78% | 4.208.224,00 |
| 17.04.2025 | 11,07 | 11,93 | 11,06 | 11,90 | 7,01% | 4.571.462,00 |
| 16.04.2025 | 11,24 | 11,40 | 11,00 | 11,12 | -0,80% | 3.046.860,00 |
| 15.04.2025 | 11,48 | 11,66 | 11,19 | 11,21 | -1,32% | 3.899.941,00 |
| 14.04.2025 | 12,14 | 12,17 | 11,08 | 11,36 | -3,81% | 6.164.646,00 |
| 11.04.2025 | 12,03 | 12,32 | 11,27 | 11,81 | -4,60% | 5.658.754,00 |
| 10.04.2025 | 13,17 | 13,29 | 12,23 | 12,38 | -9,24% | 5.379.525,00 |
| 09.04.2025 | 11,22 | 14,02 | 11,22 | 13,64 | 19,02% | 8.820.344,00 |
| 08.04.2025 | 12,79 | 13,00 | 11,16 | 11,46 | -7,66% | 5.272.160,00 |
| 07.04.2025 | 11,90 | 13,21 | 11,46 | 12,41 | -1,82% | 6.729.133,00 |
| 04.04.2025 | 11,76 | 13,35 | 11,31 | 12,64 | 1,53% | 10.971.117,00 |
| 03.04.2025 | 13,32 | 13,45 | 12,07 | 12,45 | -15,42% | 10.060.789,00 |
| 02.04.2025 | 14,06 | 14,87 | 14,00 | 14,72 | 3,95% | 3.513.981,00 |
| 01.04.2025 | 14,17 | 14,50 | 14,12 | 14,16 | 0,43% | 3.708.113,00 |