70,500$
0,17%
Echtzeit-Aktienkurs Floor & Decor Holdings Inc.
Bid:
Ask:
Aktienkurse zur Floor & Decor Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.10.2025 | 70,30 | 70,83 | 69,65 | 70,50 | 0,17% | 2.259.293,00 |
| 07.10.2025 | 71,66 | 71,67 | 70,18 | 70,38 | -1,85% | 2.511.056,00 |
| 06.10.2025 | 73,99 | 74,08 | 70,82 | 71,71 | -2,67% | 2.059.096,00 |
| 02.10.2025 | 72,79 | 74,61 | 72,68 | 73,68 | 0,57% | 1.722.202,00 |
| 01.10.2025 | 74,16 | 75,75 | 72,00 | 73,26 | -0,60% | 3.757.849,00 |
| 30.09.2025 | 75,15 | 75,67 | 73,45 | 73,70 | -2,02% | 2.825.952,00 |
| 29.09.2025 | 77,21 | 77,21 | 73,54 | 75,22 | -1,72% | 2.830.670,00 |
| 26.09.2025 | 77,16 | 77,78 | 76,38 | 76,54 | -0,53% | 1.477.398,00 |
| 25.09.2025 | 78,01 | 78,41 | 76,66 | 76,95 | -3,18% | 1.893.975,00 |
| 24.09.2025 | 81,71 | 82,16 | 79,47 | 79,48 | -3,05% | 1.883.913,00 |
| 23.09.2025 | 81,43 | 83,89 | 81,14 | 81,98 | 1,17% | 1.460.933,00 |
| 22.09.2025 | 82,72 | 82,85 | 81,00 | 81,03 | -2,81% | 1.774.472,00 |
| 19.09.2025 | 86,99 | 86,99 | 83,10 | 83,37 | -4,29% | 2.685.645,00 |
| 18.09.2025 | 85,51 | 87,63 | 85,25 | 87,11 | -0,08% | 2.045.333,00 |
| 17.09.2025 | 90,15 | 92,41 | 86,71 | 87,18 | -2,85% | 2.129.524,00 |
| 16.09.2025 | 90,64 | 91,20 | 88,98 | 89,74 | -0,57% | 1.418.526,00 |
| 15.09.2025 | 89,09 | 90,71 | 88,07 | 90,25 | 1,77% | 1.235.198,00 |
| 12.09.2025 | 89,43 | 90,70 | 88,68 | 88,68 | -1,92% | 1.761.564,00 |
| 11.09.2025 | 86,13 | 90,48 | 85,97 | 90,42 | 6,31% | 2.311.812,00 |
| 10.09.2025 | 87,00 | 87,48 | 84,33 | 85,05 | -2,03% | 1.262.008,00 |
| 09.09.2025 | 86,84 | 87,17 | 85,21 | 86,81 | -1,04% | 1.906.927,00 |
| 08.09.2025 | 87,07 | 88,45 | 86,46 | 87,72 | 0,29% | 2.781.629,00 |
| 05.09.2025 | 85,45 | 88,73 | 85,30 | 87,47 | 5,70% | 3.593.487,00 |
| 04.09.2025 | 78,83 | 83,77 | 78,77 | 82,75 | 5,41% | 2.397.541,00 |
| 03.09.2025 | 78,65 | 79,30 | 77,88 | 78,50 | -0,68% | 1.834.285,00 |
| 02.09.2025 | 80,00 | 80,26 | 78,35 | 79,04 | -3,52% | 2.641.160,00 |
| 29.08.2025 | 83,50 | 83,68 | 81,00 | 81,92 | -2,07% | 1.563.620,00 |
| 28.08.2025 | 83,03 | 83,90 | 81,84 | 83,65 | 1,36% | 2.081.441,00 |
| 27.08.2025 | 82,71 | 84,21 | 82,42 | 82,53 | -0,16% | 1.952.324,00 |
| 26.08.2025 | 83,51 | 83,65 | 82,16 | 82,66 | -0,37% | 1.925.016,00 |
| 25.08.2025 | 87,14 | 87,31 | 82,69 | 82,97 | -5,74% | 2.245.816,00 |
| 22.08.2025 | 81,10 | 88,73 | 80,00 | 88,02 | 8,84% | 3.880.748,00 |
| 21.08.2025 | 81,01 | 82,25 | 79,77 | 80,87 | -1,34% | 1.758.763,00 |
| 20.08.2025 | 84,99 | 85,87 | 81,78 | 81,97 | -3,41% | 3.472.403,00 |
| 19.08.2025 | 82,06 | 84,98 | 81,87 | 84,86 | 4,30% | 2.338.281,00 |
| 18.08.2025 | 82,84 | 83,48 | 81,31 | 81,36 | -2,48% | 1.535.517,00 |
| 15.08.2025 | 82,76 | 83,85 | 81,68 | 83,43 | 1,27% | 1.427.908,00 |
| 14.08.2025 | 83,04 | 83,93 | 81,49 | 82,38 | -4,12% | 1.939.914,00 |
| 13.08.2025 | 84,40 | 86,21 | 82,81 | 85,92 | 2,70% | 3.358.922,00 |
| 12.08.2025 | 80,00 | 83,80 | 79,26 | 83,66 | 6,86% | 2.703.387,00 |
| 11.08.2025 | 79,51 | 80,05 | 76,84 | 78,29 | -1,65% | 2.107.666,00 |
| 08.08.2025 | 79,55 | 79,97 | 77,92 | 79,60 | -0,09% | 1.711.911,00 |
| 07.08.2025 | 80,65 | 81,55 | 78,88 | 79,67 | -0,08% | 1.526.979,00 |
| 06.08.2025 | 82,33 | 82,33 | 79,41 | 79,73 | -3,43% | 1.479.695,00 |
| 05.08.2025 | 81,76 | 82,97 | 80,55 | 82,56 | 1,38% | 1.630.529,00 |
| 04.08.2025 | 78,84 | 82,24 | 78,35 | 81,44 | 4,00% | 2.117.510,00 |
| 01.08.2025 | 77,90 | 78,45 | 74,10 | 78,31 | 2,18% | 3.636.565,00 |
| 31.07.2025 | 78,43 | 78,43 | 76,35 | 76,64 | -2,17% | 2.279.114,00 |
| 30.07.2025 | 78,64 | 80,27 | 77,27 | 78,34 | -0,73% | 2.225.144,00 |
| 29.07.2025 | 81,00 | 81,00 | 78,37 | 78,92 | -1,53% | 1.849.215,00 |
| 28.07.2025 | 80,15 | 81,99 | 79,76 | 80,15 | 0,31% | 2.273.002,00 |
| 25.07.2025 | 79,39 | 80,30 | 78,38 | 79,90 | 1,54% | 1.365.735,00 |
| 24.07.2025 | 80,89 | 81,83 | 78,61 | 78,69 | -3,51% | 1.482.813,00 |
| 23.07.2025 | 81,48 | 82,63 | 80,98 | 81,55 | 1,02% | 1.355.142,00 |
| 22.07.2025 | 77,57 | 81,50 | 77,57 | 80,73 | 5,09% | 1.712.477,00 |
| 21.07.2025 | 78,50 | 79,05 | 76,63 | 76,82 | -2,30% | 1.748.114,00 |
| 18.07.2025 | 80,05 | 80,15 | 77,93 | 78,63 | -1,75% | 1.286.834,00 |
| 17.07.2025 | 78,00 | 80,46 | 77,47 | 80,03 | 1,91% | 1.517.001,00 |
| 16.07.2025 | 79,45 | 79,45 | 76,77 | 78,53 | -0,18% | 2.284.649,00 |
| 15.07.2025 | 82,65 | 83,48 | 78,38 | 78,67 | -4,33% | 2.198.087,00 |
| 14.07.2025 | 82,82 | 83,34 | 81,13 | 82,23 | -1,27% | 1.561.676,00 |
| 11.07.2025 | 83,65 | 84,19 | 82,86 | 83,29 | -2,32% | 1.379.433,00 |
| 10.07.2025 | 83,25 | 86,56 | 83,24 | 85,27 | 2,13% | 2.011.573,00 |
| 09.07.2025 | 82,11 | 83,95 | 82,03 | 83,49 | 1,82% | 1.653.986,00 |
| 08.07.2025 | 80,71 | 82,85 | 79,74 | 82,00 | 1,66% | 2.325.317,00 |
| 07.07.2025 | 81,25 | 81,65 | 79,71 | 80,66 | -1,72% | 2.223.367,00 |
| 03.07.2025 | 82,56 | 83,64 | 81,31 | 82,07 | -0,81% | 1.021.309,00 |
| 02.07.2025 | 81,67 | 83,69 | 81,21 | 82,74 | 1,76% | 2.508.372,00 |
| 01.07.2025 | 75,75 | 83,07 | 75,31 | 81,31 | 7,04% | 3.285.039,00 |
| 30.06.2025 | 75,91 | 77,65 | 75,07 | 75,96 | 0,88% | 1.906.812,00 |
| 27.06.2025 | 75,56 | 77,03 | 74,86 | 75,30 | -0,63% | 2.659.529,00 |
| 26.06.2025 | 76,26 | 76,79 | 74,75 | 75,78 | -0,29% | 1.735.453,00 |
| 25.06.2025 | 76,72 | 76,72 | 74,83 | 76,00 | -0,89% | 1.597.168,00 |
| 24.06.2025 | 75,31 | 76,85 | 75,20 | 76,68 | 1,43% | 1.276.175,00 |
| 23.06.2025 | 75,01 | 75,82 | 72,68 | 75,60 | -0,08% | 1.501.040,00 |
| 20.06.2025 | 74,50 | 76,02 | 74,01 | 75,66 | 2,52% | 1.850.618,00 |
| 18.06.2025 | 73,52 | 75,35 | 72,73 | 73,80 | 1,15% | 1.359.694,00 |
| 17.06.2025 | 74,26 | 74,56 | 72,76 | 72,96 | -2,42% | 1.009.538,00 |
| 16.06.2025 | 74,22 | 75,38 | 73,00 | 74,77 | 1,55% | 1.607.945,00 |
| 13.06.2025 | 75,99 | 77,44 | 73,09 | 73,63 | -4,41% | 1.824.052,00 |
| 12.06.2025 | 74,77 | 77,60 | 74,65 | 77,03 | 2,69% | 1.976.675,00 |
| 11.06.2025 | 77,15 | 78,17 | 74,57 | 75,01 | -0,95% | 2.174.022,00 |
| 10.06.2025 | 75,13 | 75,85 | 74,04 | 75,73 | 1,50% | 1.817.450,00 |
| 09.06.2025 | 72,54 | 75,27 | 72,12 | 74,61 | 4,42% | 2.510.646,00 |
| 06.06.2025 | 73,23 | 73,35 | 71,23 | 71,45 | -1,45% | 1.344.468,00 |
| 05.06.2025 | 73,31 | 74,18 | 71,96 | 72,50 | -1,13% | 1.306.585,00 |
| 04.06.2025 | 73,38 | 74,34 | 72,50 | 73,33 | 0,34% | 1.500.317,00 |
| 03.06.2025 | 70,35 | 73,14 | 69,22 | 73,08 | 4,27% | 1.818.167,00 |
| 02.06.2025 | 70,86 | 71,34 | 68,46 | 70,09 | -2,23% | 2.288.401,00 |
| 30.05.2025 | 72,78 | 72,78 | 71,13 | 71,69 | -1,67% | 1.559.843,00 |
| 29.05.2025 | 73,11 | 73,97 | 71,98 | 72,91 | 1,92% | 1.534.603,00 |
| 28.05.2025 | 73,15 | 73,16 | 71,51 | 71,54 | -2,13% | 1.482.096,00 |
| 27.05.2025 | 74,46 | 74,50 | 72,52 | 73,10 | -0,29% | 1.736.050,00 |
| 23.05.2025 | 72,00 | 74,15 | 72,00 | 73,31 | -1,08% | 1.634.265,00 |
| 22.05.2025 | 73,94 | 74,80 | 73,06 | 74,11 | -0,42% | 2.036.387,00 |
| 21.05.2025 | 77,14 | 77,64 | 74,09 | 74,42 | -6,06% | 1.787.178,00 |
| 20.05.2025 | 79,66 | 80,19 | 78,65 | 79,22 | 0,08% | 1.700.530,00 |
| 19.05.2025 | 77,33 | 79,49 | 77,26 | 79,16 | -0,48% | 1.651.508,00 |
| 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 |