79,540$
1,45%
Echtzeit-Aktienkurs Floor & Decor Holdings Inc.
Bid:
Ask:
Aktienkurse zur Floor & Decor Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 78,65 | 79,60 | 77,77 | 79,54 | 1,45% | 3.080.279,00 |
| 15.05.2025 | 78,07 | 79,89 | 77,94 | 78,40 | -1,95% | 1.831.790,00 |
| 14.05.2025 | 81,24 | 81,90 | 79,75 | 79,96 | -1,89% | 1.577.946,00 |
| 13.05.2025 | 85,09 | 85,09 | 81,26 | 81,50 | -2,74% | 2.316.191,00 |
| 12.05.2025 | 82,00 | 86,23 | 81,86 | 83,80 | 11,21% | 4.238.784,00 |
| 09.05.2025 | 74,87 | 76,09 | 74,87 | 75,35 | 0,21% | 1.792.585,00 |
| 08.05.2025 | 73,64 | 76,17 | 73,03 | 75,19 | 2,44% | 1.890.306,00 |
| 07.05.2025 | 73,30 | 74,67 | 72,84 | 73,40 | 0,37% | 1.967.856,00 |
| 06.05.2025 | 72,83 | 74,91 | 72,78 | 73,13 | -1,18% | 2.251.702,00 |
| 05.05.2025 | 74,06 | 75,12 | 72,85 | 74,00 | -0,08% | 3.231.037,00 |
| 02.05.2025 | 72,65 | 77,84 | 71,00 | 74,06 | 2,51% | 6.096.815,00 |
| 01.05.2025 | 72,85 | 73,76 | 71,63 | 72,25 | 1,13% | 3.451.045,00 |
| 30.04.2025 | 71,79 | 71,79 | 70,42 | 71,44 | -1,46% | 3.133.237,00 |
| 29.04.2025 | 71,64 | 72,98 | 71,42 | 72,50 | 0,00% | 2.992.869,00 |
| 28.04.2025 | 72,70 | 74,24 | 71,81 | 72,50 | -0,23% | 2.561.951,00 |
| 25.04.2025 | 73,07 | 73,10 | 71,70 | 72,67 | -0,47% | 1.534.577,00 |
| 24.04.2025 | 70,44 | 73,48 | 69,19 | 73,01 | 4,67% | 1.806.352,00 |
| 23.04.2025 | 71,61 | 75,99 | 69,56 | 69,75 | 2,12% | 2.578.275,00 |
| 22.04.2025 | 67,45 | 69,26 | 67,26 | 68,30 | 1,91% | 2.641.775,00 |
| 21.04.2025 | 69,61 | 69,61 | 66,09 | 67,02 | -4,68% | 2.386.437,00 |
| 17.04.2025 | 69,07 | 70,44 | 68,67 | 70,31 | 1,90% | 1.853.681,00 |
| 16.04.2025 | 71,11 | 71,72 | 68,51 | 69,00 | -4,17% | 1.989.400,00 |
| 15.04.2025 | 73,00 | 74,71 | 71,62 | 72,00 | -1,42% | 2.206.362,00 |
| 14.04.2025 | 75,04 | 78,53 | 72,93 | 73,04 | -2,67% | 3.010.496,00 |
| 11.04.2025 | 73,83 | 75,10 | 70,48 | 75,04 | 1,08% | 2.250.084,00 |
| 10.04.2025 | 76,75 | 76,90 | 71,15 | 74,24 | -5,06% | 2.833.477,00 |
| 09.04.2025 | 68,77 | 79,03 | 68,05 | 78,20 | 11,89% | 4.047.710,00 |
| 08.04.2025 | 74,66 | 75,91 | 68,80 | 69,89 | -4,21% | 2.464.732,00 |
| 07.04.2025 | 69,88 | 76,27 | 68,85 | 72,96 | 2,04% | 5.152.462,00 |
| 04.04.2025 | 66,64 | 75,44 | 66,01 | 71,50 | 1,75% | 5.795.781,00 |
| 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 |