14,238$
0,55%
Echtzeit-Aktienkurs Foot Locker Inc.
Bid:
Ask:
Aktienkurse zur Foot Locker Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 14,29 | 14,50 | 14,12 | 14,16 | 0,43% | 3.708.113,00 |
| 31.03.2025 | 14,20 | 14,35 | 13,90 | 14,10 | -3,03% | 3.813.946,00 |
| 28.03.2025 | 15,06 | 15,28 | 14,34 | 14,54 | -4,78% | 5.098.510,00 |
| 27.03.2025 | 15,25 | 15,44 | 15,05 | 15,27 | -0,26% | 4.013.948,00 |
| 26.03.2025 | 15,56 | 15,60 | 15,04 | 15,31 | -2,36% | 4.070.238,00 |
| 25.03.2025 | 16,06 | 16,27 | 15,66 | 15,68 | -2,18% | 2.961.259,00 |
| 24.03.2025 | 16,35 | 16,38 | 15,74 | 16,03 | -0,62% | 3.693.368,00 |
| 21.03.2025 | 15,50 | 16,52 | 15,38 | 16,13 | 0,50% | 5.052.967,00 |
| 20.03.2025 | 16,30 | 16,64 | 16,05 | 16,05 | -2,96% | 2.689.781,00 |
| 19.03.2025 | 16,44 | 16,73 | 16,26 | 16,54 | -0,18% | 2.387.346,00 |
| 18.03.2025 | 16,30 | 16,64 | 16,10 | 16,57 | 0,98% | 2.517.883,00 |
| 17.03.2025 | 16,00 | 16,55 | 15,92 | 16,41 | 4,66% | 3.536.933,00 |
| 14.03.2025 | 15,89 | 16,33 | 15,54 | 15,68 | 0,84% | 3.487.200,00 |
| 13.03.2025 | 15,77 | 15,80 | 14,98 | 15,55 | -0,64% | 4.512.614,00 |
| 12.03.2025 | 16,24 | 16,43 | 15,45 | 15,65 | -3,51% | 6.513.947,00 |
| 11.03.2025 | 17,03 | 17,17 | 15,89 | 16,22 | -5,53% | 5.401.126,00 |
| 10.03.2025 | 18,35 | 18,49 | 16,77 | 17,17 | -7,98% | 7.459.928,00 |
| 07.03.2025 | 17,91 | 18,72 | 17,53 | 18,66 | 4,60% | 4.346.858,00 |
| 06.03.2025 | 18,10 | 18,10 | 17,07 | 17,84 | -2,30% | 6.852.469,00 |
| 05.03.2025 | 18,09 | 19,67 | 17,76 | 18,26 | 5,12% | 11.356.685,00 |
| 04.03.2025 | 17,59 | 17,59 | 16,92 | 17,37 | -2,85% | 6.330.245,00 |
| 03.03.2025 | 17,35 | 18,19 | 17,29 | 17,88 | 3,23% | 7.004.511,00 |
| 28.02.2025 | 17,38 | 17,81 | 17,13 | 17,32 | -0,23% | 3.105.520,00 |
| 27.02.2025 | 17,62 | 17,73 | 17,24 | 17,36 | -0,40% | 3.246.427,00 |
| 26.02.2025 | 17,90 | 17,99 | 17,38 | 17,43 | -1,36% | 3.182.874,00 |
| 25.02.2025 | 18,26 | 18,44 | 17,42 | 17,67 | -1,72% | 4.783.166,00 |
| 24.02.2025 | 18,28 | 18,38 | 17,67 | 17,98 | -1,21% | 3.848.927,00 |
| 21.02.2025 | 18,89 | 18,94 | 18,06 | 18,20 | -3,65% | 3.182.850,00 |
| 20.02.2025 | 19,10 | 19,10 | 18,40 | 18,89 | -1,15% | 2.702.786,00 |
| 19.02.2025 | 19,33 | 19,50 | 18,56 | 19,11 | -2,40% | 3.137.615,00 |
| 18.02.2025 | 20,15 | 20,21 | 19,18 | 19,58 | -3,59% | 3.603.262,00 |
| 14.02.2025 | 20,05 | 20,35 | 19,87 | 20,31 | 2,42% | 2.803.089,00 |
| 13.02.2025 | 19,48 | 19,96 | 19,36 | 19,83 | 2,96% | 2.192.240,00 |
| 12.02.2025 | 19,13 | 19,31 | 18,83 | 19,26 | -0,47% | 1.580.769,00 |
| 11.02.2025 | 18,75 | 19,35 | 18,69 | 19,35 | 1,74% | 2.322.150,00 |
| 10.02.2025 | 18,17 | 19,29 | 18,13 | 19,02 | 5,43% | 4.554.770,00 |
| 07.02.2025 | 18,92 | 18,93 | 18,04 | 18,04 | -4,80% | 3.965.278,00 |
| 06.02.2025 | 19,55 | 19,58 | 18,72 | 18,95 | -1,97% | 2.337.102,00 |
| 05.02.2025 | 19,23 | 19,40 | 19,00 | 19,33 | 0,78% | 1.931.687,00 |
| 04.02.2025 | 18,82 | 19,32 | 18,62 | 19,18 | 1,59% | 2.364.633,00 |
| 03.02.2025 | 19,53 | 19,58 | 18,79 | 18,88 | -5,84% | 3.816.092,00 |
| 31.01.2025 | 20,07 | 20,58 | 19,78 | 20,05 | -0,05% | 2.651.776,00 |
| 30.01.2025 | 19,93 | 20,30 | 19,75 | 20,06 | 1,83% | 2.820.972,00 |
| 29.01.2025 | 19,72 | 20,06 | 19,55 | 19,70 | 0,36% | 2.503.978,00 |
| 28.01.2025 | 20,13 | 20,46 | 19,59 | 19,63 | -2,48% | 2.310.617,00 |
| 27.01.2025 | 21,00 | 21,11 | 20,04 | 20,13 | -3,41% | 3.171.850,00 |
| 24.01.2025 | 20,70 | 21,25 | 20,65 | 20,84 | -1,61% | 3.225.180,00 |
| 23.01.2025 | 20,72 | 21,25 | 20,47 | 21,18 | 1,63% | 1.698.550,00 |
| 22.01.2025 | 20,56 | 20,98 | 20,38 | 20,84 | 1,36% | 1.865.620,00 |
| 21.01.2025 | 20,68 | 21,11 | 20,31 | 20,56 | 0,54% | 2.858.633,00 |
| 17.01.2025 | 20,48 | 20,83 | 20,11 | 20,45 | 0,74% | 2.852.017,00 |
| 16.01.2025 | 20,90 | 20,90 | 19,87 | 20,30 | -3,20% | 4.084.696,00 |
| 15.01.2025 | 21,39 | 21,60 | 20,78 | 20,97 | 0,67% | 2.479.916,00 |
| 14.01.2025 | 21,24 | 21,50 | 20,47 | 20,83 | -2,25% | 2.826.844,00 |
| 13.01.2025 | 20,40 | 21,51 | 20,35 | 21,31 | 3,80% | 3.856.802,00 |
| 10.01.2025 | 20,31 | 20,99 | 20,24 | 20,53 | -0,15% | 2.817.420,00 |
| 08.01.2025 | 21,03 | 21,03 | 20,52 | 20,56 | -2,97% | 2.439.232,00 |
| 07.01.2025 | 21,24 | 21,64 | 20,81 | 21,19 | 0,43% | 3.357.447,00 |
| 06.01.2025 | 21,85 | 22,01 | 20,75 | 21,10 | -2,54% | 4.841.613,00 |
| 03.01.2025 | 21,67 | 21,79 | 21,20 | 21,65 | -0,09% | 2.324.804,00 |
| 02.01.2025 | 22,04 | 22,41 | 21,63 | 21,67 | -0,41% | 2.556.252,00 |
| 31.12.2024 | 22,15 | 22,26 | 21,73 | 21,76 | -1,09% | 2.360.474,00 |
| 30.12.2024 | 22,55 | 22,55 | 21,74 | 22,00 | -3,85% | 2.824.117,00 |
| 27.12.2024 | 22,70 | 22,92 | 22,41 | 22,88 | -0,09% | 2.382.584,00 |
| 26.12.2024 | 21,80 | 23,00 | 21,80 | 22,90 | 5,09% | 3.459.966,00 |
| 24.12.2024 | 21,57 | 21,80 | 21,28 | 21,79 | 1,11% | 1.520.525,00 |
| 23.12.2024 | 22,51 | 22,56 | 21,25 | 21,55 | -3,84% | 3.257.209,00 |
| 20.12.2024 | 21,79 | 22,90 | 21,69 | 22,41 | 0,58% | 4.505.378,00 |
| 19.12.2024 | 22,30 | 22,60 | 22,16 | 22,28 | 0,95% | 2.895.281,00 |
| 18.12.2024 | 22,40 | 22,85 | 21,88 | 22,07 | -0,85% | 3.595.958,00 |
| 17.12.2024 | 22,30 | 22,53 | 22,02 | 22,26 | -1,02% | 2.630.707,00 |
| 16.12.2024 | 21,92 | 23,44 | 21,84 | 22,49 | 3,17% | 4.665.149,00 |
| 13.12.2024 | 21,64 | 21,80 | 21,15 | 21,80 | 1,30% | 2.748.749,00 |
| 12.12.2024 | 21,82 | 22,06 | 21,50 | 21,52 | -1,69% | 2.330.809,00 |
| 11.12.2024 | 21,61 | 22,04 | 21,44 | 21,89 | 1,16% | 2.226.520,00 |
| 10.12.2024 | 21,87 | 22,03 | 21,21 | 21,64 | -0,82% | 3.278.920,00 |
| 09.12.2024 | 22,15 | 22,94 | 21,63 | 21,82 | -0,82% | 5.025.910,00 |
| 06.12.2024 | 21,45 | 22,58 | 21,45 | 22,00 | 3,92% | 5.436.217,00 |
| 05.12.2024 | 22,10 | 22,77 | 21,07 | 21,17 | -3,86% | 7.103.072,00 |
| 04.12.2024 | 20,10 | 22,88 | 19,33 | 22,02 | -8,90% | 25.664.502,00 |
| 03.12.2024 | 24,87 | 24,97 | 23,96 | 24,17 | -3,86% | 6.128.371,00 |
| 02.12.2024 | 25,28 | 25,79 | 24,80 | 25,14 | -0,04% | 3.777.625,00 |
| 29.11.2024 | 25,43 | 25,69 | 24,82 | 25,15 | -0,63% | 1.898.379,00 |
| 27.11.2024 | 24,55 | 25,57 | 24,55 | 25,31 | 3,39% | 3.824.119,00 |
| 26.11.2024 | 24,23 | 24,97 | 23,99 | 24,48 | -0,33% | 3.661.984,00 |
| 25.11.2024 | 23,83 | 24,97 | 23,65 | 24,56 | 6,18% | 6.036.556,00 |
| 22.11.2024 | 22,99 | 23,52 | 22,65 | 23,13 | 3,03% | 4.268.247,00 |
| 21.11.2024 | 22,22 | 22,81 | 21,88 | 22,45 | 0,04% | 4.141.633,00 |
| 20.11.2024 | 22,45 | 22,78 | 22,09 | 22,44 | -1,28% | 2.892.706,00 |
| 19.11.2024 | 22,15 | 22,83 | 21,63 | 22,73 | 1,02% | 3.295.440,00 |
| 18.11.2024 | 23,59 | 23,65 | 22,44 | 22,50 | -4,66% | 2.818.662,00 |
| 15.11.2024 | 23,80 | 23,89 | 23,20 | 23,60 | -0,63% | 1.998.766,00 |
| 14.11.2024 | 24,40 | 24,44 | 23,61 | 23,75 | -2,34% | 2.298.743,00 |
| 13.11.2024 | 25,03 | 25,68 | 24,27 | 24,32 | -2,84% | 2.046.363,00 |
| 12.11.2024 | 24,79 | 25,18 | 24,55 | 25,03 | 0,64% | 2.387.045,00 |
| 11.11.2024 | 24,75 | 25,17 | 24,57 | 24,87 | 0,69% | 2.317.459,00 |
| 08.11.2024 | 24,66 | 24,95 | 24,19 | 24,70 | -0,60% | 2.872.009,00 |
| 07.11.2024 | 24,73 | 25,04 | 24,32 | 24,85 | 1,22% | 1.964.156,00 |
| 06.11.2024 | 25,48 | 25,54 | 23,64 | 24,55 | 0,29% | 3.598.353,00 |
| 05.11.2024 | 24,35 | 25,07 | 24,23 | 24,48 | 0,00% | 2.528.502,00 |