53,190$
-0,13%
Echtzeit-Aktienkurs Floor & Decor Holdings Inc.
Bid:
Ask:
Aktienkurse zur Floor & Decor Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2026 | 53,55 | 53,93 | 52,39 | 53,19 | -0,13% | 1.912.867,00 |
| 14.04.2026 | 50,55 | 53,46 | 50,02 | 53,26 | 6,10% | 3.035.015,00 |
| 13.04.2026 | 51,36 | 51,50 | 49,31 | 50,20 | -2,86% | 4.248.520,00 |
| 10.04.2026 | 52,83 | 53,00 | 51,43 | 51,68 | -1,67% | 2.284.458,00 |
| 09.04.2026 | 50,51 | 52,65 | 49,73 | 52,56 | 2,80% | 2.414.573,00 |
| 08.04.2026 | 51,67 | 54,20 | 50,89 | 51,13 | 7,30% | 4.218.532,00 |
| 07.04.2026 | 48,85 | 49,09 | 46,69 | 47,65 | -3,50% | 5.278.783,00 |
| 06.04.2026 | 46,51 | 49,56 | 46,51 | 49,38 | 4,02% | 3.390.498,00 |
| 02.04.2026 | 47,57 | 50,17 | 46,47 | 47,47 | -3,56% | 3.398.651,00 |
| 01.04.2026 | 50,71 | 51,14 | 49,07 | 49,22 | -3,11% | 3.476.810,00 |
| 31.03.2026 | 50,64 | 52,17 | 49,34 | 50,80 | 2,94% | 4.428.981,00 |
| 30.03.2026 | 50,23 | 50,86 | 49,23 | 49,35 | -1,83% | 2.124.636,00 |
| 27.03.2026 | 52,28 | 52,36 | 49,87 | 50,27 | -4,45% | 2.708.533,00 |
| 26.03.2026 | 51,98 | 53,77 | 51,97 | 52,61 | -0,30% | 3.801.119,00 |
| 25.03.2026 | 52,48 | 53,08 | 50,51 | 52,77 | 2,63% | 2.432.013,00 |
| 24.03.2026 | 51,51 | 52,35 | 50,15 | 51,42 | -1,81% | 2.258.702,00 |
| 23.03.2026 | 52,84 | 53,89 | 52,00 | 52,37 | 4,53% | 2.634.620,00 |
| 20.03.2026 | 53,05 | 53,13 | 49,89 | 50,10 | -5,93% | 3.892.248,00 |
| 19.03.2026 | 52,64 | 53,91 | 51,53 | 53,26 | -1,70% | 3.517.484,00 |
| 18.03.2026 | 56,54 | 56,64 | 54,10 | 54,18 | -3,94% | 2.962.413,00 |
| 17.03.2026 | 59,28 | 59,28 | 56,38 | 56,40 | -2,24% | 1.705.576,00 |
| 16.03.2026 | 57,77 | 58,20 | 57,11 | 57,69 | 1,21% | 1.819.709,00 |
| 13.03.2026 | 56,35 | 57,48 | 56,19 | 57,00 | 2,30% | 1.560.738,00 |
| 12.03.2026 | 56,74 | 58,14 | 55,52 | 55,72 | -4,08% | 2.133.681,00 |
| 11.03.2026 | 59,46 | 59,98 | 57,87 | 58,09 | -2,75% | 1.781.803,00 |
| 10.03.2026 | 59,60 | 61,97 | 58,80 | 59,73 | -0,13% | 3.036.371,00 |
| 09.03.2026 | 57,02 | 59,88 | 55,82 | 59,81 | -0,50% | 4.294.659,00 |
| 06.03.2026 | 61,15 | 61,55 | 58,51 | 60,11 | -4,05% | 2.688.680,00 |
| 05.03.2026 | 63,39 | 64,19 | 62,06 | 62,65 | -2,31% | 2.038.207,00 |
| 04.03.2026 | 67,55 | 67,62 | 63,78 | 64,13 | -3,39% | 1.869.091,00 |
| 03.03.2026 | 63,91 | 66,87 | 63,08 | 66,38 | -0,54% | 1.542.757,00 |
| 02.03.2026 | 67,10 | 68,15 | 65,70 | 66,74 | -3,40% | 1.341.745,00 |
| 27.02.2026 | 69,04 | 69,91 | 67,64 | 69,09 | -1,50% | 1.405.727,00 |
| 26.02.2026 | 69,45 | 70,31 | 68,48 | 70,14 | 2,38% | 1.326.775,00 |
| 25.02.2026 | 69,75 | 69,75 | 66,69 | 68,51 | -1,58% | 2.484.305,00 |
| 24.02.2026 | 68,91 | 71,14 | 68,61 | 69,61 | 0,90% | 2.354.374,00 |
| 20.02.2026 | 68,58 | 73,10 | 66,54 | 68,99 | 4,34% | 5.687.340,00 |
| 19.02.2026 | 69,48 | 69,48 | 66,01 | 66,12 | -5,48% | 3.913.736,00 |
| 18.02.2026 | 68,80 | 71,69 | 67,61 | 69,95 | 1,01% | 2.375.948,00 |
| 17.02.2026 | 70,20 | 71,52 | 66,50 | 69,25 | -1,35% | 2.097.993,00 |
| 13.02.2026 | 69,87 | 71,83 | 69,25 | 70,20 | 1,27% | 1.803.817,00 |
| 12.02.2026 | 69,76 | 71,68 | 68,26 | 69,32 | 0,54% | 2.419.671,00 |
| 11.02.2026 | 68,07 | 70,60 | 67,25 | 68,95 | -2,46% | 3.138.836,00 |
| 10.02.2026 | 67,61 | 72,24 | 67,59 | 70,69 | 3,80% | 3.029.151,00 |
| 09.02.2026 | 68,04 | 69,51 | 67,19 | 68,10 | -1,84% | 2.791.600,00 |
| 06.02.2026 | 67,45 | 69,56 | 67,00 | 69,38 | 4,10% | 1.963.262,00 |
| 05.02.2026 | 70,55 | 70,67 | 66,22 | 66,65 | -4,92% | 2.146.543,00 |
| 04.02.2026 | 68,41 | 71,26 | 67,70 | 70,10 | 4,60% | 2.301.058,00 |
| 03.02.2026 | 65,48 | 71,32 | 65,25 | 67,02 | 2,10% | 2.458.445,00 |
| 02.02.2026 | 66,03 | 66,33 | 63,33 | 65,64 | -0,49% | 2.610.334,00 |
| 30.01.2026 | 67,88 | 68,60 | 65,40 | 65,96 | -3,37% | 2.567.491,00 |
| 29.01.2026 | 69,30 | 69,97 | 66,91 | 68,26 | -1,53% | 2.412.529,00 |
| 28.01.2026 | 72,00 | 72,09 | 69,01 | 69,32 | -3,51% | 2.255.770,00 |
| 27.01.2026 | 71,02 | 72,18 | 69,99 | 71,84 | 1,20% | 2.510.090,00 |
| 26.01.2026 | 74,81 | 75,74 | 70,43 | 70,99 | -6,46% | 2.818.650,00 |
| 22.01.2026 | 75,78 | 76,96 | 74,99 | 75,89 | 1,12% | 1.656.779,00 |
| 21.01.2026 | 73,23 | 76,50 | 72,90 | 75,05 | 3,65% | 2.125.576,00 |
| 20.01.2026 | 73,98 | 75,74 | 72,33 | 72,41 | -4,81% | 2.674.911,00 |
| 16.01.2026 | 77,46 | 77,46 | 74,70 | 76,07 | 0,73% | 2.139.985,00 |
| 15.01.2026 | 75,88 | 76,37 | 74,33 | 75,52 | 0,20% | 3.496.116,00 |
| 14.01.2026 | 75,79 | 77,26 | 74,13 | 75,37 | -1,67% | 3.486.605,00 |
| 13.01.2026 | 74,76 | 76,95 | 74,10 | 76,65 | 1,93% | 2.064.904,00 |
| 12.01.2026 | 72,31 | 76,70 | 71,86 | 75,20 | 3,38% | 5.567.608,00 |
| 09.01.2026 | 68,89 | 72,98 | 68,12 | 72,74 | 7,97% | 4.973.029,00 |
| 08.01.2026 | 63,84 | 69,95 | 63,05 | 67,37 | 4,11% | 3.162.992,00 |
| 07.01.2026 | 66,15 | 68,00 | 63,83 | 64,71 | -1,64% | 2.235.173,00 |
| 06.01.2026 | 63,50 | 66,22 | 62,51 | 65,79 | 3,02% | 1.915.608,00 |
| 05.01.2026 | 63,00 | 65,66 | 62,13 | 63,86 | 1,41% | 2.912.494,00 |
| 02.01.2026 | 61,21 | 63,61 | 61,19 | 62,97 | 3,42% | 2.112.500,00 |
| 31.12.2025 | 61,17 | 61,72 | 60,63 | 60,89 | -0,75% | 1.365.573,00 |
| 30.12.2025 | 61,68 | 62,01 | 60,63 | 61,35 | -0,98% | 1.650.300,00 |
| 29.12.2025 | 62,53 | 62,72 | 61,56 | 61,96 | -1,12% | 1.821.806,00 |
| 26.12.2025 | 63,22 | 63,22 | 61,89 | 62,66 | -0,87% | 1.406.080,00 |
| 24.12.2025 | 62,96 | 63,82 | 62,56 | 63,21 | 0,70% | 765.639,00 |
| 23.12.2025 | 63,11 | 63,61 | 62,17 | 62,77 | -1,31% | 1.249.930,00 |
| 22.12.2025 | 62,46 | 63,73 | 62,07 | 63,60 | 2,17% | 2.061.695,00 |
| 19.12.2025 | 61,60 | 62,27 | 60,38 | 62,25 | 1,78% | 3.358.400,00 |
| 18.12.2025 | 61,95 | 63,34 | 60,72 | 61,16 | 1,06% | 2.265.384,00 |
| 17.12.2025 | 60,87 | 61,41 | 60,11 | 60,52 | -1,50% | 3.422.680,00 |
| 16.12.2025 | 62,13 | 62,61 | 59,68 | 61,44 | -1,25% | 3.339.141,00 |
| 15.12.2025 | 61,42 | 62,38 | 60,52 | 62,22 | 1,73% | 3.290.260,00 |
| 12.12.2025 | 63,56 | 64,11 | 60,73 | 61,16 | -2,78% | 2.009.910,00 |
| 11.12.2025 | 62,31 | 65,30 | 62,28 | 62,91 | 1,53% | 2.250.854,00 |
| 10.12.2025 | 61,38 | 63,19 | 60,72 | 61,96 | 0,99% | 2.816.506,00 |
| 09.12.2025 | 61,37 | 63,15 | 61,26 | 61,35 | -0,79% | 2.766.066,00 |
| 08.12.2025 | 62,98 | 63,91 | 61,62 | 61,84 | -2,58% | 2.317.700,00 |
| 05.12.2025 | 64,97 | 65,30 | 63,22 | 63,48 | -2,26% | 2.487.216,00 |
| 04.12.2025 | 66,87 | 67,72 | 64,78 | 64,95 | -2,04% | 2.135.989,00 |
| 03.12.2025 | 64,88 | 67,09 | 64,36 | 66,30 | 2,90% | 1.839.362,00 |
| 02.12.2025 | 64,90 | 65,49 | 64,38 | 64,43 | -0,37% | 2.164.995,00 |
| 01.12.2025 | 62,97 | 66,42 | 62,73 | 64,67 | 1,65% | 2.686.109,00 |
| 28.11.2025 | 64,92 | 65,24 | 63,48 | 63,62 | -1,82% | 1.214.684,00 |
| 26.11.2025 | 63,41 | 65,70 | 63,33 | 64,80 | 1,09% | 2.015.761,00 |
| 25.11.2025 | 61,34 | 64,44 | 61,17 | 64,10 | 5,65% | 2.273.795,00 |
| 24.11.2025 | 60,58 | 61,84 | 60,22 | 60,67 | 5,53% | 2.209.100,00 |
| 20.11.2025 | 57,64 | 58,03 | 56,57 | 57,49 | 0,68% | 2.579.275,00 |
| 19.11.2025 | 58,39 | 58,74 | 56,73 | 57,10 | -1,64% | 1.990.606,00 |
| 18.11.2025 | 55,80 | 58,47 | 55,11 | 58,05 | 2,22% | 3.633.797,00 |
| 17.11.2025 | 59,23 | 59,72 | 56,56 | 56,79 | -7,25% | 2.853.578,00 |
| 13.11.2025 | 63,38 | 64,64 | 61,00 | 61,23 | -3,04% | 2.073.228,00 |