101,380$
4,03%
Echtzeit-Aktienkurs Floor & Decor Holdings Inc.
Bid:
Ask:
Aktienkurse zur Floor & Decor Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.11.2024 | 108,46 | 109,58 | 106,61 | 108,72 | -0,70% | 1.198.289,00 |
| 04.11.2024 | 103,45 | 109,90 | 103,25 | 109,49 | 5,52% | 2.147.122,00 |
| 01.11.2024 | 103,00 | 105,44 | 102,27 | 103,76 | 0,69% | 1.190.376,00 |
| 31.10.2024 | 105,84 | 109,16 | 101,38 | 103,05 | 2,15% | 1.907.337,00 |
| 30.10.2024 | 100,20 | 101,00 | 98,45 | 100,88 | 0,76% | 2.194.798,00 |
| 29.10.2024 | 99,50 | 101,56 | 97,64 | 100,12 | -1,69% | 2.133.533,00 |
| 28.10.2024 | 103,74 | 104,21 | 101,46 | 101,84 | -0,18% | 2.225.641,00 |
| 25.10.2024 | 104,09 | 105,04 | 101,77 | 102,02 | -1,93% | 1.589.456,00 |
| 24.10.2024 | 104,78 | 105,63 | 103,77 | 104,03 | 0,21% | 1.249.201,00 |
| 23.10.2024 | 103,92 | 104,47 | 102,55 | 103,81 | -0,36% | 1.634.857,00 |
| 22.10.2024 | 104,73 | 105,36 | 102,32 | 104,18 | -1,99% | 2.593.219,00 |
| 21.10.2024 | 109,70 | 110,28 | 105,77 | 106,29 | -3,41% | 1.279.499,00 |
| 18.10.2024 | 109,81 | 110,51 | 108,41 | 110,04 | 1,54% | 957.169,00 |
| 17.10.2024 | 112,53 | 113,13 | 108,15 | 108,37 | -4,08% | 1.221.872,00 |
| 16.10.2024 | 113,80 | 114,34 | 112,39 | 112,98 | -0,15% | 729.538,00 |
| 15.10.2024 | 113,16 | 116,01 | 112,34 | 113,15 | 0,35% | 1.108.526,00 |
| 14.10.2024 | 111,75 | 113,10 | 109,99 | 112,75 | 0,83% | 960.837,00 |
| 11.10.2024 | 111,28 | 114,16 | 111,11 | 111,82 | -0,54% | 748.699,00 |
| 10.10.2024 | 112,82 | 113,80 | 110,28 | 112,43 | -2,07% | 1.754.923,00 |
| 09.10.2024 | 115,23 | 116,09 | 113,76 | 114,81 | 0,09% | 1.186.768,00 |
| 08.10.2024 | 112,23 | 117,04 | 112,23 | 114,71 | 2,42% | 1.152.928,00 |
| 07.10.2024 | 111,28 | 112,29 | 109,75 | 112,00 | 0,04% | 1.486.576,00 |
| 04.10.2024 | 119,26 | 119,53 | 111,55 | 111,96 | -5,29% | 1.970.004,00 |
| 03.10.2024 | 119,91 | 121,14 | 117,67 | 118,21 | -2,12% | 843.501,00 |
| 02.10.2024 | 120,17 | 121,12 | 119,39 | 120,77 | -0,42% | 664.466,00 |
| 01.10.2024 | 123,27 | 124,45 | 120,46 | 121,28 | -2,33% | 945.684,00 |
| 30.09.2024 | 122,41 | 124,68 | 122,03 | 124,17 | 1,14% | 1.052.431,00 |
| 27.09.2024 | 121,98 | 123,79 | 121,45 | 122,77 | 1,47% | 855.454,00 |
| 26.09.2024 | 120,38 | 121,35 | 117,72 | 120,99 | 2,08% | 980.725,00 |
| 25.09.2024 | 120,65 | 120,73 | 118,06 | 118,52 | -1,82% | 712.519,00 |
| 24.09.2024 | 120,99 | 121,24 | 119,54 | 120,72 | 0,82% | 785.067,00 |
| 23.09.2024 | 120,78 | 120,78 | 118,31 | 119,74 | 0,10% | 862.508,00 |
| 20.09.2024 | 120,37 | 121,08 | 118,65 | 119,62 | -0,84% | 1.275.359,00 |
| 19.09.2024 | 120,36 | 120,85 | 118,18 | 120,63 | 2,66% | 1.013.079,00 |
| 18.09.2024 | 117,67 | 121,19 | 114,92 | 117,50 | -0,05% | 1.289.602,00 |
| 17.09.2024 | 117,23 | 119,28 | 116,58 | 117,56 | 0,80% | 979.085,00 |
| 16.09.2024 | 114,39 | 117,21 | 114,39 | 116,63 | 2,38% | 1.028.010,00 |
| 13.09.2024 | 111,21 | 114,20 | 111,19 | 113,92 | 4,11% | 1.193.373,00 |
| 12.09.2024 | 107,05 | 109,84 | 105,79 | 109,42 | 2,64% | 1.050.474,00 |
| 11.09.2024 | 106,35 | 107,14 | 104,99 | 106,61 | 0,34% | 903.220,00 |
| 10.09.2024 | 106,64 | 107,14 | 104,75 | 106,25 | -0,18% | 769.804,00 |
| 09.09.2024 | 105,65 | 108,10 | 104,01 | 106,44 | 0,54% | 819.052,00 |
| 06.09.2024 | 105,78 | 108,51 | 104,70 | 105,87 | 0,35% | 904.909,00 |
| 05.09.2024 | 106,68 | 108,94 | 105,35 | 105,50 | -0,95% | 831.975,00 |
| 04.09.2024 | 106,16 | 106,99 | 104,00 | 106,51 | -1,39% | 1.522.400,00 |
| 03.09.2024 | 111,99 | 113,39 | 107,92 | 108,01 | -3,94% | 1.408.098,00 |
| 30.08.2024 | 112,61 | 112,85 | 109,32 | 112,44 | 1,61% | 752.930,00 |
| 29.08.2024 | 112,41 | 112,62 | 110,32 | 110,66 | -0,31% | 789.875,00 |
| 28.08.2024 | 110,40 | 111,65 | 109,64 | 111,00 | 0,07% | 899.971,00 |
| 27.08.2024 | 109,92 | 111,64 | 109,40 | 110,92 | -0,09% | 1.180.033,00 |
| 26.08.2024 | 112,36 | 112,62 | 110,25 | 111,02 | -0,56% | 778.027,00 |
| 23.08.2024 | 107,31 | 112,28 | 107,04 | 111,65 | 4,84% | 842.795,00 |
| 22.08.2024 | 107,86 | 109,04 | 106,25 | 106,50 | -2,00% | 815.475,00 |
| 21.08.2024 | 107,70 | 108,77 | 106,81 | 108,67 | 2,19% | 715.121,00 |
| 20.08.2024 | 106,81 | 108,02 | 104,96 | 106,34 | -0,85% | 728.536,00 |
| 19.08.2024 | 105,18 | 108,18 | 105,12 | 107,25 | 1,98% | 1.308.503,00 |
| 16.08.2024 | 105,16 | 106,36 | 103,51 | 105,17 | -0,33% | 1.023.402,00 |
| 15.08.2024 | 106,00 | 106,97 | 103,02 | 105,52 | 2,33% | 1.219.571,00 |
| 14.08.2024 | 104,53 | 105,15 | 101,77 | 103,12 | -0,76% | 1.392.571,00 |
| 13.08.2024 | 99,59 | 104,22 | 99,46 | 103,91 | 4,40% | 1.857.492,00 |
| 12.08.2024 | 99,69 | 99,88 | 97,20 | 99,53 | -0,09% | 1.355.647,00 |
| 09.08.2024 | 99,10 | 100,00 | 97,90 | 99,62 | 0,78% | 1.170.860,00 |
| 08.08.2024 | 96,98 | 99,45 | 96,57 | 98,85 | 2,46% | 1.032.854,00 |
| 07.08.2024 | 98,55 | 100,11 | 95,99 | 96,48 | -0,82% | 2.260.347,00 |
| 06.08.2024 | 97,85 | 98,86 | 94,49 | 97,28 | 0,25% | 1.529.732,00 |
| 05.08.2024 | 91,73 | 98,65 | 90,55 | 97,04 | -0,87% | 3.241.777,00 |
| 02.08.2024 | 95,29 | 98,59 | 89,06 | 97,89 | 3,98% | 4.632.445,00 |
| 01.08.2024 | 98,07 | 99,25 | 92,90 | 94,14 | -3,94% | 2.657.872,00 |
| 31.07.2024 | 96,90 | 100,74 | 94,93 | 98,00 | 2,36% | 2.257.969,00 |