14,175$
0,53%
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% | 3.811.301,00 |
| 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% | 4.013.107,00 |
| 26.03.2025 | 15,52 | 15,60 | 15,04 | 15,31 | -2,36% | 4.069.905,00 |
| 25.03.2025 | 16,07 | 16,27 | 15,66 | 15,68 | -2,18% | 2.960.573,00 |
| 24.03.2025 | 16,38 | 16,38 | 15,74 | 16,03 | -0,62% | 3.692.471,00 |
| 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% | 2.667.539,00 |
| 19.03.2025 | 16,70 | 16,73 | 16,26 | 16,54 | -0,18% | 2.386.020,00 |
| 18.03.2025 | 16,29 | 16,64 | 16,10 | 16,57 | 0,98% | 2.516.586,00 |
| 17.03.2025 | 16,00 | 16,55 | 15,92 | 16,41 | 4,66% | 3.457.738,00 |
| 14.03.2025 | 15,89 | 16,33 | 15,54 | 15,68 | 0,84% | 3.487.200,00 |
| 13.03.2025 | 15,74 | 15,80 | 14,98 | 15,55 | -0,64% | 4.509.623,00 |
| 12.03.2025 | 16,23 | 16,43 | 15,45 | 15,65 | -3,51% | 6.297.303,00 |
| 11.03.2025 | 17,04 | 17,17 | 15,89 | 16,22 | -5,53% | 5.367.952,00 |
| 10.03.2025 | 18,35 | 18,49 | 16,77 | 17,17 | -7,98% | 7.426.519,00 |
| 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% | 6.848.652,00 |
| 05.03.2025 | 18,09 | 19,67 | 17,76 | 18,26 | 5,12% | 11.336.492,00 |
| 04.03.2025 | 17,59 | 17,59 | 16,92 | 17,37 | -2,85% | 6.270.374,00 |
| 03.03.2025 | 17,35 | 18,19 | 17,29 | 17,88 | 3,23% | 7.003.496,00 |
| 28.02.2025 | 17,38 | 17,81 | 17,13 | 17,32 | -0,23% | 3.105.520,00 |
| 27.02.2025 | 17,53 | 17,73 | 17,24 | 17,36 | -0,40% | 3.243.296,00 |
| 26.02.2025 | 17,88 | 17,99 | 17,38 | 17,43 | -1,36% | 3.182.291,00 |
| 25.02.2025 | 18,21 | 18,44 | 17,42 | 17,67 | -1,72% | 4.630.014,00 |
| 24.02.2025 | 18,30 | 18,38 | 17,67 | 17,98 | -1,21% | 3.778.035,00 |
| 21.02.2025 | 18,89 | 18,94 | 18,06 | 18,20 | -3,65% | 3.182.850,00 |
| 20.02.2025 | 19,08 | 19,10 | 18,40 | 18,89 | -1,15% | 2.700.036,00 |
| 19.02.2025 | 19,46 | 19,50 | 18,56 | 19,11 | -2,40% | 3.134.512,00 |
| 18.02.2025 | 20,15 | 20,21 | 19,18 | 19,58 | -3,59% | 3.602.500,00 |
| 14.02.2025 | 20,05 | 20,35 | 19,87 | 20,31 | 2,42% | 2.803.089,00 |
| 13.02.2025 | 19,47 | 19,96 | 19,36 | 19,83 | 2,96% | 2.191.208,00 |
| 12.02.2025 | 19,12 | 19,31 | 18,83 | 19,26 | -0,47% | 1.580.768,00 |
| 11.02.2025 | 18,90 | 19,35 | 18,69 | 19,35 | 1,74% | 2.322.117,00 |
| 10.02.2025 | 18,14 | 19,29 | 18,13 | 19,02 | 5,43% | 4.553.632,00 |
| 07.02.2025 | 18,92 | 18,93 | 18,04 | 18,04 | -4,80% | 3.965.278,00 |
| 06.02.2025 | 19,49 | 19,58 | 18,72 | 18,95 | -1,97% | 2.330.596,00 |
| 05.02.2025 | 19,26 | 19,40 | 19,00 | 19,33 | 0,78% | 1.930.115,00 |
| 04.02.2025 | 18,82 | 19,32 | 18,62 | 19,18 | 1,59% | 2.318.206,00 |
| 03.02.2025 | 19,53 | 19,58 | 18,79 | 18,88 | -5,84% | 3.807.661,00 |
| 31.01.2025 | 20,07 | 20,58 | 19,78 | 20,05 | -0,05% | 2.651.776,00 |
| 30.01.2025 | 19,89 | 20,30 | 19,75 | 20,06 | 1,83% | 2.819.565,00 |
| 29.01.2025 | 19,70 | 20,06 | 19,55 | 19,70 | 0,36% | 2.501.137,00 |
| 28.01.2025 | 20,21 | 20,46 | 19,59 | 19,63 | -2,48% | 2.275.466,00 |
| 27.01.2025 | 21,00 | 21,11 | 20,04 | 20,13 | -3,41% | 3.163.321,00 |
| 24.01.2025 | 20,70 | 21,25 | 20,65 | 20,84 | -1,61% | 3.225.180,00 |
| 23.01.2025 | 20,71 | 21,25 | 20,47 | 21,18 | 1,63% | 1.698.026,00 |
| 22.01.2025 | 20,56 | 20,98 | 20,38 | 20,84 | 1,36% | 1.864.031,00 |
| 21.01.2025 | 20,68 | 21,11 | 20,31 | 20,56 | 0,54% | 2.852.334,00 |
| 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% | 4.067.046,00 |
| 15.01.2025 | 21,16 | 21,60 | 20,78 | 20,97 | 0,67% | 2.479.867,00 |
| 14.01.2025 | 21,44 | 21,50 | 20,47 | 20,83 | -2,25% | 2.826.326,00 |
| 13.01.2025 | 20,35 | 21,51 | 20,35 | 21,31 | 3,80% | 3.775.096,00 |
| 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 | 21,22 | 21,64 | 20,81 | 21,19 | 0,43% | 3.191.332,00 |
| 06.01.2025 | 21,84 | 22,01 | 20,75 | 21,10 | -2,54% | 4.838.701,00 |
| 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% | 2.549.687,00 |
| 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% | 2.775.956,00 |
| 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 | 22,40 | 22,56 | 21,25 | 21,55 | -3,84% | 3.202.969,00 |
| 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% | 2.810.146,00 |
| 18.12.2024 | 22,38 | 22,85 | 21,88 | 22,07 | -0,85% | 3.573.733,00 |
| 17.12.2024 | 22,30 | 22,53 | 22,02 | 22,26 | -1,02% | 2.630.707,00 |
| 16.12.2024 | 21,93 | 23,44 | 21,84 | 22,49 | 3,17% | 4.661.054,00 |
| 13.12.2024 | 21,64 | 21,80 | 21,15 | 21,80 | 1,30% | 2.748.749,00 |
| 12.12.2024 | 21,86 | 22,06 | 21,50 | 21,52 | -1,69% | 2.105.057,00 |
| 11.12.2024 | 21,61 | 22,04 | 21,44 | 21,89 | 1,16% | 2.220.949,00 |
| 10.12.2024 | 21,90 | 22,03 | 21,21 | 21,64 | -0,82% | 3.277.638,00 |
| 09.12.2024 | 22,15 | 22,94 | 21,63 | 21,82 | -0,82% | 5.018.849,00 |
| 06.12.2024 | 21,45 | 22,58 | 21,45 | 22,00 | 3,92% | 5.436.217,00 |
| 05.12.2024 | 22,04 | 22,77 | 21,07 | 21,17 | -3,86% | 7.077.280,00 |
| 04.12.2024 | 20,23 | 22,88 | 19,33 | 22,02 | -8,90% | 25.625.992,00 |
| 03.12.2024 | 24,92 | 24,97 | 23,96 | 24,17 | -3,86% | 6.034.456,00 |
| 02.12.2024 | 25,33 | 25,79 | 24,80 | 25,14 | -0,04% | 3.725.733,00 |
| 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 | 24,26 | 24,97 | 23,99 | 24,48 | -0,33% | 3.593.372,00 |
| 25.11.2024 | 23,65 | 24,97 | 23,65 | 24,56 | 6,18% | 5.969.508,00 |
| 22.11.2024 | 22,99 | 23,52 | 22,65 | 23,13 | 3,17% | 4.268.247,00 |
| 21.11.2024 | 22,50 | 22,80 | 22,00 | 22,42 | -0,09% | 369.426,00 |
| 20.11.2024 | 22,58 | 22,78 | 22,09 | 22,44 | -1,28% | 2.889.134,00 |
| 19.11.2024 | 22,15 | 22,83 | 21,63 | 22,73 | 1,02% | 3.292.223,00 |
| 18.11.2024 | 23,50 | 23,65 | 22,44 | 22,50 | -4,66% | 2.809.414,00 |
| 15.11.2024 | 23,80 | 23,89 | 23,20 | 23,60 | -0,63% | 1.998.766,00 |
| 14.11.2024 | 24,37 | 24,44 | 23,61 | 23,75 | -2,34% | 2.298.253,00 |
| 13.11.2024 | 25,03 | 25,68 | 24,27 | 24,32 | -2,84% | 2.045.988,00 |
| 12.11.2024 | 24,75 | 25,18 | 24,55 | 25,03 | 0,64% | 2.383.800,00 |
| 11.11.2024 | 24,75 | 25,17 | 24,57 | 24,87 | 0,69% | 2.315.718,00 |
| 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% | 1.964.031,00 |
| 06.11.2024 | 25,48 | 25,54 | 23,64 | 24,55 | 0,29% | 3.598.063,00 |
| 05.11.2024 | 24,35 | 25,07 | 24,23 | 24,48 | 0,00% | 2.470.534,00 |