Deutsche Märkte geschlossen

Foot Locker, Inc. (FL)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
40,04+0,87 (+2,22%)
Börsenschluss: 04:00PM EST
39,50 -0,54 (-1,35%)
Nachbörse: 06:08PM EST
Zeitraum:
04. Dez. 2021 - 04. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Dez. 202239,1940,2038,9640,0440,042.169.200
01. Dez. 202239,4939,9738,7739,1739,172.201.800
30. Nov. 202239,6439,8639,0639,8039,802.270.900
29. Nov. 202238,7939,8038,3639,6839,682.203.800
28. Nov. 202238,5539,0837,8138,6538,652.713.100
25. Nov. 202237,6438,9237,6438,9238,921.721.600
23. Nov. 202235,9937,5735,9937,5337,532.524.700
22. Nov. 202237,4337,5935,4236,1036,103.396.600
21. Nov. 202235,5337,2634,7137,1437,145.432.700
18. Nov. 202238,2538,9334,8135,8835,8815.463.000
17. Nov. 202231,0333,1931,0033,0033,005.269.600
16. Nov. 202232,7132,7930,7231,4331,432.997.500
15. Nov. 202233,4134,4133,2133,8133,814.630.900
14. Nov. 202232,5233,6132,3732,5132,513.032.900
11. Nov. 202232,5033,8232,3533,2933,292.383.100
10. Nov. 202231,2032,3831,1232,3232,322.276.500
09. Nov. 202230,5130,7129,7929,9229,921.945.200
08. Nov. 202231,6731,6730,3730,9030,901.611.900
07. Nov. 202231,8031,8430,3331,2831,282.125.700
04. Nov. 202231,8932,2131,0131,7731,772.146.900
03. Nov. 202231,5432,1230,8331,3031,301.886.900
02. Nov. 202232,0432,6931,4731,4831,481.872.100
01. Nov. 202232,3632,4831,3532,2032,201.978.500
31. Okt. 202231,3531,8130,8331,7031,702.487.900
28. Okt. 202230,9331,4230,0231,4131,412.381.700
27. Okt. 202231,0231,4730,3931,0331,032.737.400
26. Okt. 202232,6333,1030,8030,8130,813.129.100
25. Okt. 202231,0532,5630,8132,5232,522.657.900
24. Okt. 202231,5831,5930,5330,8130,811.887.500
21. Okt. 202231,5132,0631,2131,7631,761.632.300
20. Okt. 202232,1632,8431,4131,5131,512.407.200
19. Okt. 202231,9332,3431,4131,9931,992.432.100
18. Okt. 202232,4132,5131,5132,1232,122.903.000
17. Okt. 202232,4732,4931,7631,7831,782.390.100
14. Okt. 202232,5032,8731,6431,7231,721.977.700
13. Okt. 202231,3432,4130,7032,1432,142.107.700
12. Okt. 202232,5332,6831,9932,1632,162.002.900
11. Okt. 202232,2133,0431,7432,4332,432.170.600
10. Okt. 202232,0432,3131,2832,2132,212.504.200
07. Okt. 202231,5632,0331,2931,5731,571.796.300
06. Okt. 202232,2332,7331,8831,8931,891.960.600
05. Okt. 202231,6432,5230,6632,3332,332.396.100
04. Okt. 202232,7733,1131,4432,2732,272.624.900
03. Okt. 202231,2332,0330,6931,8431,842.615.000
30. Sept. 202230,9832,2930,2731,1331,134.868.600
29. Sept. 202234,2334,2532,3532,7032,702.394.400
28. Sept. 202234,0335,2134,0334,9234,922.406.200
27. Sept. 202234,5434,6833,5933,9633,961.819.800
26. Sept. 202234,3635,0033,9333,9433,942.422.600
23. Sept. 202235,3735,7534,1034,8434,842.482.800
22. Sept. 202237,5437,6235,9935,9935,992.212.400
21. Sept. 202238,1838,6837,5337,5837,582.152.400
20. Sept. 202238,9539,1837,3337,7437,742.520.900
19. Sept. 202238,8239,5238,5939,4039,402.490.300
16. Sept. 202238,3639,7738,2539,1439,144.452.200
15. Sept. 202237,5739,0737,5139,0339,033.777.600
14. Sept. 202237,9038,1437,0637,5537,551.478.300
13. Sept. 202238,3038,5437,3137,5737,571.815.300
12. Sept. 202238,5039,6238,4939,5439,542.132.800
09. Sept. 202237,1438,3837,1438,3838,381.829.900
08. Sept. 202236,1837,1435,7437,1037,102.071.100
07. Sept. 202235,7136,6735,6736,6336,631.592.000
06. Sept. 202235,7436,1435,0835,8035,802.232.000
02. Sept. 202237,0037,4235,5135,7435,741.938.200
01. Sept. 202236,2936,8935,8636,6436,642.223.600
31. Aug. 202236,4937,1035,7936,8436,842.374.600
30. Aug. 202237,3037,3036,3036,3636,361.905.000
29. Aug. 202236,5037,4336,0536,9036,902.158.400
26. Aug. 202237,9938,2236,5736,7536,752.326.800
25. Aug. 202236,3037,9636,1737,9637,962.428.700
24. Aug. 202236,3637,1135,6136,4936,492.507.700
23. Aug. 202237,2737,9536,7036,7536,752.818.500
22. Aug. 202238,0238,5836,8236,8636,866.429.600
19. Aug. 202239,5940,0038,1438,3938,3926.665.600
18. Aug. 202232,2732,9531,7831,9831,983.249.200
17. Aug. 202231,7132,7531,5332,4532,452.681.500
16. Aug. 202231,5033,2031,4132,4332,432.735.800
15. Aug. 202231,1531,6430,9931,4331,431.568.000
12. Aug. 202231,1031,5530,6031,5231,521.454.700
11. Aug. 202230,3531,3430,2630,8430,841.799.700
10. Aug. 202229,7730,3829,7429,9329,931.570.900
09. Aug. 202229,5529,7028,6429,0729,071.707.400
08. Aug. 202228,6830,9028,4829,8629,862.773.500
05. Aug. 202228,2728,7128,0528,3128,311.269.600
04. Aug. 202228,7728,7728,2028,4228,421.381.700
03. Aug. 202228,3228,8027,9028,6028,601.586.100
02. Aug. 202228,3628,5427,9327,9327,931.453.200
01. Aug. 202228,2628,7927,9728,6528,651.810.400
29. Juli 202228,0028,4927,5628,3728,371.933.500
28. Juli 202227,2527,9126,7327,8827,882.015.700
27. Juli 202226,5327,2726,0127,2027,201.962.800
26. Juli 202226,3226,5826,0326,3526,351.978.300
25. Juli 202227,6027,7026,9727,2327,231.271.900
22. Juli 202227,6728,1327,2427,6527,651.357.500
21. Juli 202227,3627,6527,0127,6027,601.303.100
20. Juli 202227,0027,6626,7127,6127,612.329.600
19. Juli 202225,7027,2025,7026,9426,941.902.200
18. Juli 202225,9526,5325,6825,7225,722.019.500
15. Juli 202224,5425,6124,3825,5525,552.891.000
14. Juli 202224,1824,6023,8524,2024,201.848.400
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...