70,270$
-14,38%
Echtzeit-Aktienkurs Floor & Decor Holdings Inc.
Bid:
Ask:
Aktienkurse zur Floor & Decor Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 74,94 | 75,00 | 69,01 | 70,27 | -14,38% | 8.552.742,00 |
| 02.04.2025 | 78,89 | 83,59 | 78,76 | 82,07 | 2,74% | 1.593.393,00 |
| 01.04.2025 | 80,71 | 80,73 | 78,04 | 79,88 | -0,73% | 1.525.590,00 |
| 31.03.2025 | 80,00 | 81,22 | 78,91 | 80,47 | 0,09% | 2.269.398,00 |
| 28.03.2025 | 83,96 | 84,41 | 80,25 | 80,40 | -3,63% | 1.488.241,00 |
| 27.03.2025 | 81,77 | 84,32 | 81,77 | 83,43 | 0,80% | 1.479.193,00 |
| 26.03.2025 | 82,75 | 83,51 | 81,62 | 82,77 | -0,25% | 1.664.713,00 |
| 25.03.2025 | 85,68 | 85,68 | 82,09 | 82,98 | -3,14% | 2.068.808,00 |
| 24.03.2025 | 84,83 | 86,86 | 84,38 | 85,67 | 1,77% | 1.629.441,00 |
| 21.03.2025 | 82,75 | 84,37 | 80,82 | 84,18 | 0,27% | 2.118.360,00 |
| 20.03.2025 | 83,00 | 85,51 | 82,72 | 83,95 | 1,18% | 2.152.224,00 |
| 19.03.2025 | 83,98 | 83,98 | 81,38 | 82,97 | -1,21% | 2.222.222,00 |
| 18.03.2025 | 85,00 | 86,33 | 83,87 | 83,99 | -2,14% | 1.943.391,00 |
| 17.03.2025 | 85,63 | 87,44 | 83,64 | 85,83 | -0,02% | 1.889.898,00 |
| 14.03.2025 | 85,82 | 87,03 | 84,44 | 85,85 | 1,01% | 1.532.169,00 |
| 13.03.2025 | 88,95 | 89,08 | 84,07 | 84,99 | -4,89% | 2.606.085,00 |
| 12.03.2025 | 91,24 | 93,93 | 87,69 | 89,36 | -0,55% | 1.599.955,00 |
| 11.03.2025 | 92,54 | 93,00 | 87,47 | 89,85 | -3,27% | 1.789.639,00 |
| 10.03.2025 | 90,16 | 95,83 | 90,16 | 92,89 | 1,84% | 2.509.346,00 |
| 07.03.2025 | 90,55 | 91,62 | 87,39 | 91,21 | 0,99% | 1.643.124,00 |
| 06.03.2025 | 87,28 | 91,99 | 86,46 | 90,32 | 2,62% | 2.004.406,00 |
| 05.03.2025 | 88,32 | 88,59 | 85,86 | 88,01 | 1,00% | 1.839.272,00 |
| 04.03.2025 | 91,00 | 91,00 | 86,17 | 87,14 | -5,33% | 3.004.725,00 |
| 03.03.2025 | 96,61 | 97,36 | 91,44 | 92,05 | -4,74% | 1.620.520,00 |
| 28.02.2025 | 97,08 | 98,24 | 95,02 | 96,63 | -0,20% | 1.442.091,00 |
| 27.02.2025 | 101,81 | 101,82 | 96,43 | 96,82 | -5,46% | 2.077.178,00 |
| 26.02.2025 | 101,65 | 103,87 | 100,65 | 102,41 | 2,11% | 2.048.850,00 |
| 25.02.2025 | 98,49 | 101,73 | 98,45 | 100,29 | 2,83% | 2.643.497,00 |
| 24.02.2025 | 95,52 | 98,13 | 93,67 | 97,53 | 3,46% | 2.936.303,00 |
| 21.02.2025 | 103,82 | 103,85 | 92,00 | 94,27 | 1,54% | 4.833.740,00 |
| 20.02.2025 | 95,32 | 95,32 | 91,92 | 92,84 | -2,61% | 3.203.714,00 |
| 19.02.2025 | 97,39 | 97,53 | 95,26 | 95,33 | -3,41% | 1.541.623,00 |
| 18.02.2025 | 96,64 | 98,78 | 96,64 | 98,70 | 1,13% | 1.439.981,00 |
| 14.02.2025 | 99,87 | 102,49 | 97,26 | 97,60 | -0,29% | 1.726.169,00 |
| 13.02.2025 | 96,57 | 98,55 | 96,09 | 97,88 | 2,03% | 1.559.594,00 |
| 12.02.2025 | 94,64 | 95,93 | 92,16 | 95,93 | -1,29% | 2.278.199,00 |
| 11.02.2025 | 98,95 | 99,22 | 96,20 | 97,18 | -1,84% | 1.266.650,00 |
| 10.02.2025 | 104,66 | 104,66 | 97,75 | 99,00 | -2,02% | 1.278.205,00 |
| 07.02.2025 | 103,50 | 103,56 | 99,96 | 101,04 | -2,84% | 1.325.197,00 |
| 06.02.2025 | 104,32 | 104,89 | 103,00 | 103,99 | 0,52% | 1.755.572,00 |
| 05.02.2025 | 99,87 | 103,61 | 98,99 | 103,45 | 4,05% | 1.486.067,00 |
| 04.02.2025 | 96,77 | 100,19 | 96,03 | 99,42 | 2,95% | 1.099.149,00 |
| 03.02.2025 | 96,50 | 97,50 | 93,31 | 96,57 | -3,53% | 1.667.618,00 |
| 31.01.2025 | 102,93 | 103,96 | 99,78 | 100,10 | -3,22% | 1.267.405,00 |
| 30.01.2025 | 100,69 | 104,67 | 100,39 | 103,43 | 1,27% | 1.243.697,00 |
| 29.01.2025 | 103,54 | 104,84 | 101,62 | 102,13 | -1,68% | 737.594,00 |
| 28.01.2025 | 105,67 | 106,35 | 103,86 | 103,87 | -2,46% | 925.845,00 |
| 27.01.2025 | 104,40 | 108,76 | 104,24 | 106,49 | 2,17% | 1.612.104,00 |
| 24.01.2025 | 101,80 | 104,54 | 101,80 | 104,23 | 2,25% | 1.915.442,00 |
| 23.01.2025 | 100,47 | 102,24 | 100,11 | 101,94 | 1,20% | 1.275.987,00 |
| 22.01.2025 | 102,04 | 102,78 | 100,61 | 100,73 | -1,67% | 828.864,00 |
| 21.01.2025 | 101,30 | 104,99 | 100,63 | 102,44 | 2,66% | 1.531.187,00 |
| 17.01.2025 | 98,29 | 100,93 | 97,81 | 99,79 | 2,72% | 1.785.012,00 |
| 16.01.2025 | 97,43 | 97,84 | 96,02 | 97,15 | -0,28% | 2.472.100,00 |
| 15.01.2025 | 100,26 | 101,56 | 97,37 | 97,42 | 1,49% | 2.137.764,00 |
| 14.01.2025 | 97,73 | 97,95 | 94,59 | 95,99 | -0,72% | 1.108.345,00 |
| 13.01.2025 | 94,15 | 96,75 | 93,51 | 96,69 | 1,76% | 1.213.250,00 |
| 10.01.2025 | 94,50 | 98,28 | 94,49 | 95,02 | -1,19% | 1.606.634,00 |
| 08.01.2025 | 95,45 | 96,97 | 93,78 | 96,16 | 1,10% | 1.458.111,00 |
| 07.01.2025 | 97,71 | 98,43 | 94,35 | 95,11 | -2,65% | 1.184.573,00 |
| 06.01.2025 | 99,51 | 100,08 | 97,43 | 97,70 | -0,55% | 1.630.459,00 |
| 03.01.2025 | 97,85 | 98,58 | 96,38 | 98,24 | 0,73% | 768.181,00 |
| 02.01.2025 | 100,73 | 101,30 | 96,92 | 97,53 | -2,18% | 1.322.252,00 |
| 31.12.2024 | 100,34 | 100,76 | 98,77 | 99,70 | -0,19% | 2.399.539,00 |
| 30.12.2024 | 98,71 | 100,58 | 97,59 | 99,89 | -0,01% | 844.717,00 |
| 27.12.2024 | 100,46 | 101,39 | 99,32 | 99,90 | -1,16% | 917.043,00 |
| 26.12.2024 | 101,20 | 101,88 | 100,41 | 101,07 | -1,23% | 712.002,00 |
| 24.12.2024 | 102,02 | 102,36 | 100,25 | 102,33 | 0,39% | 405.219,00 |
| 23.12.2024 | 100,34 | 102,45 | 99,66 | 101,93 | 0,54% | 868.036,00 |
| 20.12.2024 | 97,34 | 102,35 | 97,15 | 101,38 | 4,03% | 3.329.117,00 |
| 19.12.2024 | 102,01 | 102,01 | 97,09 | 97,45 | -4,22% | 1.706.083,00 |
| 18.12.2024 | 108,43 | 110,76 | 101,54 | 101,74 | -6,26% | 1.360.155,00 |
| 17.12.2024 | 107,41 | 109,65 | 106,80 | 108,54 | 0,72% | 1.483.236,00 |
| 16.12.2024 | 110,50 | 111,37 | 107,66 | 107,76 | -2,45% | 1.337.871,00 |
| 13.12.2024 | 111,06 | 113,19 | 110,01 | 110,47 | -1,29% | 1.049.170,00 |
| 12.12.2024 | 113,19 | 113,26 | 110,62 | 111,91 | -0,93% | 635.589,00 |
| 11.12.2024 | 112,55 | 114,83 | 112,49 | 112,96 | 1,00% | 828.184,00 |
| 10.12.2024 | 112,71 | 113,40 | 110,09 | 111,84 | -1,01% | 909.300,00 |
| 09.12.2024 | 110,80 | 115,52 | 110,59 | 112,98 | 2,78% | 1.451.817,00 |
| 06.12.2024 | 108,80 | 112,65 | 107,85 | 109,92 | 2,56% | 1.454.199,00 |
| 05.12.2024 | 108,35 | 109,10 | 106,81 | 107,18 | -0,95% | 1.032.198,00 |
| 04.12.2024 | 111,15 | 111,87 | 108,11 | 108,21 | -2,79% | 1.003.902,00 |
| 03.12.2024 | 111,63 | 112,68 | 110,36 | 111,32 | -0,59% | 1.492.453,00 |
| 02.12.2024 | 113,48 | 114,56 | 111,86 | 111,98 | -0,20% | 1.575.591,00 |
| 29.11.2024 | 114,71 | 115,59 | 112,09 | 112,21 | -1,64% | 782.513,00 |
| 27.11.2024 | 115,12 | 115,78 | 113,85 | 114,08 | -0,58% | 1.045.301,00 |
| 26.11.2024 | 117,44 | 117,69 | 113,85 | 114,75 | -3,75% | 1.652.677,00 |
| 25.11.2024 | 114,86 | 122,90 | 114,85 | 119,22 | 6,45% | 2.859.648,00 |
| 22.11.2024 | 108,33 | 112,08 | 108,33 | 112,00 | 8,23% | 1.931.511,00 |
| 20.11.2024 | 99,20 | 104,90 | 97,76 | 103,48 | 3,95% | 4.638.695,00 |
| 19.11.2024 | 101,56 | 102,19 | 99,36 | 99,55 | -2,83% | 2.364.779,00 |
| 18.11.2024 | 101,05 | 103,92 | 100,90 | 102,45 | -0,43% | 1.783.085,00 |
| 15.11.2024 | 102,38 | 103,38 | 101,27 | 102,89 | 0,63% | 1.988.627,00 |
| 14.11.2024 | 102,40 | 104,11 | 101,48 | 102,25 | -0,15% | 3.704.083,00 |
| 13.11.2024 | 103,01 | 103,95 | 101,69 | 102,40 | 0,80% | 1.665.269,00 |
| 12.11.2024 | 103,98 | 105,15 | 101,38 | 101,59 | -2,56% | 1.310.469,00 |
| 11.11.2024 | 100,69 | 105,38 | 100,69 | 104,26 | 3,75% | 1.832.646,00 |
| 08.11.2024 | 101,93 | 101,93 | 98,54 | 100,49 | -0,81% | 1.517.929,00 |
| 07.11.2024 | 102,34 | 104,96 | 101,00 | 101,31 | 0,22% | 2.252.635,00 |
| 06.11.2024 | 100,00 | 102,36 | 94,43 | 101,09 | -7,02% | 5.488.946,00 |