Deutsche Märkte öffnen in 3 Stunden 43 Minuten

Foot Locker, Inc. (FL)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
37,73-1,35 (-3,45%)
Börsenschluss: 04:00PM EDT
38,11 +0,38 (+1,01%)
Nachbörse: 07:59PM EDT
Zeitraum:
24. März 2022 - 24. März 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. März 202339,2839,8837,3337,7337,734.429.700
22. März 202342,3042,4838,9839,0839,085.331.800
21. März 202341,5042,9940,4442,6842,686.645.100
20. März 202346,1047,0039,3439,8639,8611.000.800
17. März 202342,2742,8341,6342,2642,264.406.200
16. März 202341,7543,6441,2142,7042,703.966.400
15. März 202339,5041,0739,0441,0441,043.496.700
14. März 202340,9642,0540,6440,9540,952.785.900
13. März 202341,8642,0839,9540,0240,023.638.600
10. März 202343,5944,0942,7642,8842,882.482.000
09. März 202344,1344,3743,6944,0644,063.140.100
08. März 202343,4044,3943,0644,3244,322.066.200
07. März 202343,9544,5343,1843,2443,242.384.900
06. März 202344,6545,1343,3543,5743,572.106.900
03. März 202344,1244,8643,8744,6644,661.711.000
02. März 202343,1544,1542,8844,0044,001.662.700
01. März 202343,2843,9542,9143,1643,161.934.700
28. Feb. 202343,2044,4343,2043,7243,722.071.900
27. Feb. 202343,3344,2143,1843,2843,281.733.200
24. Feb. 202342,1543,1941,6342,9042,901.489.800
23. Feb. 202342,9043,0342,3542,7942,791.744.000
22. Feb. 202342,5643,1742,1842,8442,841.555.000
21. Feb. 202343,5543,9542,5142,8442,842.073.100
17. Feb. 202344,5344,5743,6044,1944,192.067.700
16. Feb. 202344,1745,1843,9344,4244,421.440.700
15. Feb. 202343,9444,7243,4544,6244,621.277.200
14. Feb. 202344,5045,3343,8544,4544,451.676.000
13. Feb. 202344,7645,1244,1745,0645,061.779.500
10. Feb. 202344,2144,9043,6244,8244,821.694.700
09. Feb. 202345,3945,8144,3344,6044,602.403.200
08. Feb. 202345,6245,7344,8345,3045,301.858.900
07. Feb. 202345,4346,2044,9246,0746,071.844.600
06. Feb. 202345,7246,2944,9745,6145,611.416.900
03. Feb. 202346,0447,2245,9746,3946,391.733.000
02. Feb. 202345,5847,1245,5146,5446,542.801.000
01. Feb. 202345,0045,6644,1645,2445,243.096.500
31. Jan. 202342,7043,5242,4043,5143,512.849.300
30. Jan. 202343,3843,7042,3842,4442,441.889.000
27. Jan. 202343,4044,1142,9643,9843,982.069.500
26. Jan. 202341,2643,3441,0043,3043,304.269.900
25. Jan. 202339,1840,7838,9440,7140,712.504.000
24. Jan. 202338,6539,9038,1239,3639,362.341.300
23. Jan. 202337,7038,9337,5238,9238,922.217.500
20. Jan. 202337,2738,0336,8837,6437,641.686.900
19. Jan. 202337,9638,2037,0537,2437,241.902.600
18. Jan. 202339,0639,9238,2738,4138,412.430.100
17. Jan. 202338,9139,0138,0538,4638,461.840.100
13. Jan. 202338,8339,3838,4739,1939,191.526.600
12. Jan. 202339,6539,8139,2839,4139,411.818.900
12. Jan. 20230.4 Dividende
11. Jan. 202340,4440,6639,7139,9239,522.173.900
10. Jan. 202339,2539,8238,6239,8139,411.703.600
09. Jan. 202339,2839,6838,9238,9238,531.795.000
06. Jan. 202338,5139,8338,5139,6139,212.156.000
05. Jan. 202337,7338,5137,0038,2137,831.896.700
04. Jan. 202337,4038,8337,2438,4338,042.233.900
03. Jan. 202337,8637,9737,0137,0536,681.702.500
30. Dez. 202236,8538,2536,5337,7937,412.850.600
29. Dez. 202236,7337,6036,5137,2536,881.889.500
28. Dez. 202237,0837,0835,5636,3535,991.983.400
27. Dez. 202235,5637,0135,3437,0036,632.351.800
23. Dez. 202234,6335,4134,4035,4035,051.476.100
22. Dez. 202235,1935,3833,8834,7834,432.850.200
21. Dez. 202234,5036,0334,3436,0035,644.285.500
20. Dez. 202233,7333,7332,7632,8332,501.455.300
19. Dez. 202234,2634,3433,6233,8233,481.638.300
16. Dez. 202234,5835,4034,1634,1933,852.532.400
15. Dez. 202235,9735,9734,5435,0134,662.033.600
14. Dez. 202236,6636,9035,6436,4136,052.364.700
13. Dez. 202238,6638,9036,6636,8236,452.054.700
12. Dez. 202237,9438,3737,4937,5537,171.730.300
09. Dez. 202238,5438,6937,8837,9337,551.212.300
08. Dez. 202239,0439,6238,8139,0438,651.451.500
07. Dez. 202238,0039,2837,9938,8838,491.183.300
06. Dez. 202239,4039,8538,0438,4738,081.588.900
05. Dez. 202239,7039,7239,0339,1938,801.998.900
02. Dez. 202239,1940,2038,9640,0439,642.169.200
01. Dez. 202239,4939,9738,7739,1738,782.201.800
30. Nov. 202239,6439,8639,0639,8039,402.271.200
29. Nov. 202238,7939,8038,3639,6839,282.203.800
28. Nov. 202238,5539,0837,8138,6538,262.713.100
25. Nov. 202237,6438,9237,6438,9238,531.721.600
23. Nov. 202235,9937,5735,9937,5337,152.524.700
22. Nov. 202237,4337,5935,4236,1035,743.396.600
21. Nov. 202235,5337,2634,7137,1436,775.432.700
18. Nov. 202238,2538,9334,8135,8835,5215.470.100
17. Nov. 202231,0333,1931,0033,0032,675.269.600
16. Nov. 202232,7132,7930,7231,4331,122.997.500
15. Nov. 202233,4134,4133,2133,8133,474.630.900
14. Nov. 202232,5233,6132,3732,5132,183.032.900
11. Nov. 202232,5033,8232,3533,2932,962.383.100
10. Nov. 202231,2032,3831,1232,3232,002.276.500
09. Nov. 202230,5130,7129,7929,9229,621.945.200
08. Nov. 202231,6731,6730,3730,9030,591.611.900
07. Nov. 202231,8031,8430,3331,2830,972.125.700
04. Nov. 202231,8932,2131,0131,7731,452.146.900
03. Nov. 202231,5432,1230,8331,3030,991.886.900
02. Nov. 202232,0432,6931,4731,4831,161.872.100
01. Nov. 202232,3632,4831,3532,2031,881.978.500
31. Okt. 202231,3531,8130,8331,7031,382.487.900
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...