27,618$
6,67%
Echtzeit-Aktienkurs Foot Locker
Bid:
Ask:
Aktienkurse zur Foot Locker Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.04.2024 | 22,03 | 22,42 | 21,79 | 22,00 | 0,36% | 3.047.261,00 |
| 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% | 3.583.897,00 |
| 10.04.2024 | 22,80 | 23,03 | 22,43 | 22,71 | -2,70% | 3.416.465,00 |
| 09.04.2024 | 23,99 | 24,05 | 23,23 | 23,34 | -2,10% | 3.548.976,00 |
| 08.04.2024 | 24,07 | 24,61 | 23,72 | 23,84 | -1,04% | 2.618.636,00 |
| 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% | 4.116.474,00 |
| 03.04.2024 | 25,88 | 25,88 | 24,98 | 25,33 | -2,46% | 4.130.306,00 |
| 02.04.2024 | 27,24 | 27,24 | 25,92 | 25,97 | -5,63% | 4.170.877,00 |
| 01.04.2024 | 28,57 | 29,04 | 27,47 | 27,52 | -3,44% | 3.172.123,00 |
| 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% | 4.919.640,00 |
| 26.03.2024 | 26,24 | 27,19 | 26,18 | 26,87 | 3,87% | 4.247.932,00 |
| 25.03.2024 | 25,72 | 26,73 | 25,51 | 25,87 | 6,07% | 7.918.175,00 |
| 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% | 3.055.638,00 |
| 20.03.2024 | 23,26 | 23,73 | 23,07 | 23,62 | 1,03% | 2.962.943,00 |
| 19.03.2024 | 22,65 | 23,60 | 22,56 | 23,38 | 2,01% | 2.645.133,00 |
| 18.03.2024 | 22,50 | 23,13 | 22,23 | 22,92 | 1,96% | 3.010.576,00 |
| 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% | 3.083.322,00 |
| 13.03.2024 | 24,07 | 24,19 | 23,10 | 23,18 | -4,77% | 4.063.909,00 |
| 12.03.2024 | 24,16 | 24,59 | 23,88 | 24,34 | 0,79% | 2.932.721,00 |
| 11.03.2024 | 24,50 | 24,94 | 24,00 | 24,15 | -0,21% | 3.726.126,00 |
| 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% | 9.395.044,00 |
| 06.03.2024 | 30,36 | 30,44 | 23,11 | 24,24 | -29,35% | 34.356.758,00 |
| 05.03.2024 | 33,42 | 34,71 | 33,29 | 34,31 | 1,21% | 5.212.976,00 |
| 04.03.2024 | 34,50 | 34,65 | 32,77 | 33,90 | -2,02% | 4.354.919,00 |
| 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% | 2.961.179,00 |
| 28.02.2024 | 34,21 | 34,78 | 33,72 | 34,10 | -1,90% | 2.910.696,00 |
| 27.02.2024 | 34,02 | 34,99 | 33,50 | 34,76 | 2,09% | 2.745.808,00 |
| 26.02.2024 | 34,67 | 34,97 | 33,95 | 34,05 | -3,13% | 3.100.831,00 |
| 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% | 3.275.365,00 |
| 21.02.2024 | 32,45 | 33,37 | 32,12 | 33,33 | 2,46% | 3.317.008,00 |
| 20.02.2024 | 30,67 | 32,57 | 30,44 | 32,53 | 5,38% | 3.408.762,00 |
| 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% | 2.782.843,00 |
| 14.02.2024 | 30,73 | 30,87 | 29,64 | 30,02 | -0,37% | 2.999.171,00 |
| 13.02.2024 | 29,47 | 30,65 | 29,00 | 30,13 | -2,87% | 3.701.682,00 |
| 12.02.2024 | 29,61 | 31,09 | 29,48 | 31,02 | 5,65% | 2.950.878,00 |
| 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% | 1.557.649,00 |
| 07.02.2024 | 28,97 | 28,97 | 28,23 | 28,50 | -1,42% | 1.390.351,00 |
| 06.02.2024 | 28,16 | 29,02 | 27,79 | 28,91 | 2,37% | 2.015.385,00 |
| 05.02.2024 | 29,01 | 29,06 | 27,75 | 28,24 | -4,30% | 2.818.882,00 |
| 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% | 2.611.316,00 |
| 31.01.2024 | 29,25 | 29,25 | 28,03 | 28,16 | -4,45% | 3.635.828,00 |
| 30.01.2024 | 28,88 | 29,51 | 28,85 | 29,47 | 1,03% | 1.760.474,00 |
| 29.01.2024 | 28,69 | 29,22 | 28,45 | 29,17 | 1,21% | 1.433.157,00 |
| 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% | 1.566.265,00 |
| 24.01.2024 | 28,96 | 28,96 | 28,12 | 28,43 | -0,73% | 2.140.016,00 |
| 23.01.2024 | 28,81 | 28,98 | 28,11 | 28,64 | 1,38% | 3.408.131,00 |
| 22.01.2024 | 26,60 | 28,33 | 26,46 | 28,25 | 7,05% | 4.337.607,00 |
| 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% | 3.468.042,00 |
| 17.01.2024 | 26,76 | 27,68 | 26,58 | 27,53 | 1,81% | 2.453.608,00 |
| 16.01.2024 | 27,77 | 27,91 | 26,88 | 27,04 | -5,36% | 3.931.721,00 |
| 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% | 1.976.273,00 |
| 10.01.2024 | 30,01 | 30,56 | 29,71 | 30,16 | 0,30% | 1.822.047,00 |
| 09.01.2024 | 29,64 | 30,23 | 29,41 | 30,07 | 0,20% | 1.697.398,00 |