26,115$
-4,80%
Echtzeit-Aktienkurs Foot Locker
Bid:
Ask:
Aktienkurse zur Foot Locker Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 27,41 | 27,77 | 25,96 | 26,16 | -4,63% | 3.716.691,00 |
| 05.09.2024 | 28,43 | 28,62 | 27,39 | 27,43 | -3,25% | 2.662.681,00 |
| 04.09.2024 | 28,85 | 29,06 | 27,96 | 28,35 | -2,24% | 2.952.676,00 |
| 03.09.2024 | 30,80 | 30,87 | 28,94 | 29,00 | -6,87% | 3.797.160,00 |
| 30.08.2024 | 31,40 | 31,44 | 30,24 | 31,14 | -0,51% | 3.519.614,00 |
| 29.08.2024 | 30,19 | 31,35 | 28,83 | 31,30 | 6,28% | 5.227.149,00 |
| 28.08.2024 | 30,31 | 30,85 | 27,37 | 29,45 | -10,24% | 12.545.423,00 |
| 27.08.2024 | 32,74 | 33,21 | 32,44 | 32,81 | 0,06% | 4.536.873,00 |
| 26.08.2024 | 33,22 | 33,94 | 32,69 | 32,79 | 0,24% | 3.788.938,00 |
| 23.08.2024 | 32,67 | 33,16 | 32,14 | 32,71 | -0,76% | 3.472.130,00 |
| 22.08.2024 | 32,14 | 32,99 | 31,80 | 32,96 | 1,14% | 3.425.280,00 |
| 21.08.2024 | 33,18 | 33,20 | 31,55 | 32,59 | -0,06% | 2.438.305,00 |
| 20.08.2024 | 32,20 | 32,91 | 32,01 | 32,61 | 0,40% | 1.949.189,00 |
| 19.08.2024 | 32,59 | 32,97 | 32,10 | 32,48 | -0,28% | 2.292.967,00 |
| 16.08.2024 | 32,55 | 33,22 | 32,50 | 32,57 | -0,70% | 1.336.108,00 |
| 15.08.2024 | 32,37 | 33,24 | 31,79 | 32,80 | 5,74% | 3.685.966,00 |
| 14.08.2024 | 31,89 | 32,08 | 30,75 | 31,02 | -2,48% | 2.255.447,00 |
| 13.08.2024 | 31,34 | 33,03 | 30,88 | 31,81 | 2,28% | 2.994.405,00 |
| 12.08.2024 | 30,70 | 31,42 | 30,41 | 31,10 | 1,90% | 2.627.025,00 |
| 09.08.2024 | 29,87 | 30,78 | 29,55 | 30,52 | 2,73% | 2.088.513,00 |
| 08.08.2024 | 28,51 | 29,98 | 28,35 | 29,71 | 7,30% | 2.827.352,00 |
| 07.08.2024 | 27,97 | 28,47 | 27,59 | 27,69 | 0,98% | 2.073.561,00 |
| 06.08.2024 | 26,76 | 27,54 | 26,29 | 27,42 | 2,47% | 1.919.320,00 |
| 05.08.2024 | 25,10 | 27,27 | 24,62 | 26,76 | 1,29% | 2.713.403,00 |
| 02.08.2024 | 27,34 | 27,34 | 25,66 | 26,42 | -7,14% | 3.160.723,00 |
| 01.08.2024 | 29,16 | 29,21 | 27,52 | 28,45 | -2,10% | 2.310.153,00 |
| 31.07.2024 | 28,78 | 29,61 | 28,46 | 29,06 | 0,76% | 2.506.967,00 |
| 30.07.2024 | 28,33 | 28,98 | 28,20 | 28,84 | 2,89% | 2.693.358,00 |
| 29.07.2024 | 26,67 | 28,23 | 26,59 | 28,03 | 5,93% | 3.323.654,00 |
| 26.07.2024 | 26,48 | 26,79 | 26,10 | 26,46 | 1,65% | 1.208.714,00 |
| 25.07.2024 | 25,63 | 26,33 | 25,46 | 26,03 | 1,76% | 1.653.477,00 |
| 24.07.2024 | 25,63 | 25,78 | 25,06 | 25,58 | -1,58% | 1.706.664,00 |
| 23.07.2024 | 25,69 | 26,19 | 25,43 | 25,99 | 0,93% | 1.482.063,00 |
| 22.07.2024 | 26,04 | 26,12 | 25,26 | 25,75 | 1,54% | 2.371.678,00 |
| 19.07.2024 | 24,98 | 25,53 | 24,66 | 25,36 | 0,67% | 1.994.034,00 |
| 18.07.2024 | 25,13 | 26,04 | 24,82 | 25,19 | -4,76% | 3.337.895,00 |
| 17.07.2024 | 25,67 | 26,83 | 25,67 | 26,45 | 1,73% | 3.010.928,00 |
| 16.07.2024 | 24,34 | 26,20 | 24,10 | 26,00 | 8,70% | 3.137.192,00 |
| 15.07.2024 | 24,39 | 24,52 | 23,89 | 23,92 | -3,24% | 2.107.429,00 |
| 12.07.2024 | 25,50 | 25,65 | 24,62 | 24,72 | -1,79% | 1.858.202,00 |
| 11.07.2024 | 23,97 | 25,22 | 23,80 | 25,17 | 7,43% | 2.968.471,00 |
| 10.07.2024 | 23,68 | 23,77 | 23,15 | 23,43 | -0,17% | 2.400.654,00 |
| 09.07.2024 | 23,37 | 23,69 | 22,86 | 23,47 | 0,95% | 2.826.332,00 |
| 08.07.2024 | 23,51 | 23,64 | 22,75 | 23,25 | 0,65% | 2.157.549,00 |
| 05.07.2024 | 23,07 | 23,39 | 22,72 | 23,10 | 0,13% | 1.832.941,00 |
| 03.07.2024 | 23,16 | 23,45 | 22,92 | 23,07 | -0,39% | 774.761,00 |
| 02.07.2024 | 23,27 | 23,66 | 22,90 | 23,16 | 0,17% | 1.940.889,00 |
| 01.07.2024 | 25,07 | 25,20 | 23,12 | 23,12 | -7,22% | 3.440.602,00 |
| 28.06.2024 | 23,81 | 25,32 | 23,55 | 24,92 | -2,35% | 5.016.502,00 |
| 27.06.2024 | 25,66 | 26,04 | 25,02 | 25,52 | -2,00% | 2.469.121,00 |
| 26.06.2024 | 26,34 | 26,45 | 25,35 | 26,04 | -1,74% | 2.654.716,00 |
| 25.06.2024 | 26,66 | 26,87 | 26,15 | 26,50 | -0,56% | 2.102.640,00 |
| 24.06.2024 | 25,63 | 26,75 | 25,43 | 26,65 | 4,80% | 2.439.954,00 |
| 21.06.2024 | 25,75 | 26,05 | 25,19 | 25,43 | -2,27% | 2.656.673,00 |
| 20.06.2024 | 25,00 | 26,27 | 24,87 | 26,02 | 3,62% | 2.347.885,00 |
| 18.06.2024 | 24,31 | 25,12 | 24,15 | 25,11 | 3,25% | 2.332.716,00 |
| 17.06.2024 | 24,13 | 24,41 | 23,52 | 24,32 | 0,87% | 2.018.675,00 |
| 14.06.2024 | 24,78 | 25,04 | 24,09 | 24,11 | -3,83% | 1.632.635,00 |
| 13.06.2024 | 25,25 | 25,55 | 24,76 | 25,07 | -1,72% | 2.112.549,00 |
| 12.06.2024 | 25,62 | 26,02 | 25,40 | 25,51 | 1,27% | 2.162.231,00 |
| 11.06.2024 | 24,67 | 25,22 | 24,37 | 25,19 | 0,96% | 2.116.508,00 |
| 10.06.2024 | 25,43 | 25,55 | 24,81 | 24,95 | -2,84% | 2.257.732,00 |
| 07.06.2024 | 25,55 | 26,10 | 25,50 | 25,68 | -0,77% | 1.909.815,00 |
| 06.06.2024 | 26,75 | 26,93 | 25,78 | 25,88 | -3,97% | 2.268.118,00 |
| 05.06.2024 | 27,22 | 27,22 | 26,48 | 26,95 | -0,92% | 1.866.672,00 |
| 04.06.2024 | 27,58 | 28,00 | 26,97 | 27,20 | -2,68% | 2.440.563,00 |
| 03.06.2024 | 27,76 | 28,60 | 27,54 | 27,95 | 0,79% | 3.688.213,00 |
| 31.05.2024 | 26,20 | 27,80 | 25,35 | 27,73 | 7,11% | 6.662.669,00 |
| 30.05.2024 | 25,70 | 29,72 | 25,70 | 25,89 | 14,96% | 19.221.087,00 |
| 29.05.2024 | 22,92 | 23,37 | 22,48 | 22,52 | -2,17% | 5.313.944,00 |
| 28.05.2024 | 22,20 | 23,46 | 22,15 | 23,02 | 4,30% | 4.094.768,00 |
| 24.05.2024 | 22,35 | 22,55 | 22,00 | 22,07 | 0,73% | 2.026.731,00 |
| 23.05.2024 | 22,71 | 22,90 | 21,81 | 21,91 | -3,99% | 2.720.086,00 |
| 22.05.2024 | 22,83 | 23,40 | 22,55 | 22,82 | -0,39% | 2.829.338,00 |
| 21.05.2024 | 22,71 | 23,02 | 22,47 | 22,91 | 0,88% | 2.312.883,00 |
| 20.05.2024 | 21,91 | 22,74 | 21,79 | 22,71 | 3,65% | 2.567.625,00 |
| 17.05.2024 | 22,00 | 22,40 | 21,82 | 21,91 | -0,41% | 2.487.736,00 |
| 16.05.2024 | 22,41 | 22,49 | 21,81 | 22,00 | -0,63% | 2.353.408,00 |
| 15.05.2024 | 23,10 | 23,37 | 22,13 | 22,14 | -3,36% | 2.738.087,00 |
| 14.05.2024 | 23,29 | 23,97 | 22,90 | 22,91 | 0,75% | 2.714.948,00 |
| 13.05.2024 | 24,40 | 24,66 | 22,74 | 22,74 | -5,68% | 4.730.682,00 |
| 10.05.2024 | 24,50 | 24,86 | 23,91 | 24,11 | -0,86% | 2.179.238,00 |
| 09.05.2024 | 23,85 | 24,33 | 23,77 | 24,32 | 2,01% | 1.998.606,00 |
| 08.05.2024 | 23,29 | 24,03 | 23,15 | 23,84 | 0,97% | 3.182.346,00 |
| 07.05.2024 | 23,56 | 23,94 | 23,32 | 23,61 | 1,42% | 3.227.226,00 |
| 06.05.2024 | 21,87 | 23,30 | 21,81 | 23,28 | 6,74% | 4.914.035,00 |
| 03.05.2024 | 21,77 | 22,11 | 21,56 | 21,81 | 1,68% | 2.347.729,00 |
| 02.05.2024 | 20,95 | 21,47 | 20,87 | 21,45 | 4,18% | 2.053.308,00 |
| 01.05.2024 | 20,81 | 21,09 | 20,47 | 20,59 | -1,25% | 2.358.865,00 |
| 30.04.2024 | 21,05 | 21,27 | 20,71 | 20,85 | -2,39% | 3.525.336,00 |
| 29.04.2024 | 22,09 | 22,15 | 21,25 | 21,36 | -2,82% | 2.993.588,00 |
| 26.04.2024 | 22,00 | 22,43 | 21,63 | 21,98 | 0,23% | 1.985.624,00 |
| 25.04.2024 | 22,54 | 22,61 | 21,87 | 21,93 | -4,11% | 2.600.025,00 |
| 24.04.2024 | 22,13 | 22,89 | 21,86 | 22,87 | 2,83% | 2.693.401,00 |
| 23.04.2024 | 21,57 | 22,34 | 21,57 | 22,24 | 3,15% | 3.056.104,00 |
| 22.04.2024 | 21,89 | 22,08 | 21,42 | 21,56 | -0,69% | 2.886.077,00 |
| 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% | 2.146.478,00 |
| 17.04.2024 | 21,71 | 22,20 | 21,21 | 21,65 | 0,60% | 3.326.581,00 |
| 16.04.2024 | 21,89 | 21,96 | 21,26 | 21,52 | -2,18% | 3.550.762,00 |