118,200$
-2,60%
Echtzeit-Aktienkurs Floor & Decor Holdings
Bid:
Ask:
Aktienkurse zur Floor & Decor Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.06.2024 | 119,46 | 120,50 | 116,70 | 118,20 | -2,60% | 1.103.599,00 |
| 13.06.2024 | 122,26 | 122,62 | 120,05 | 121,36 | -0,44% | 888.629,00 |
| 12.06.2024 | 121,77 | 126,24 | 121,16 | 121,90 | 5,21% | 1.139.603,00 |
| 11.06.2024 | 115,35 | 116,79 | 113,46 | 115,86 | -0,07% | 788.451,00 |
| 10.06.2024 | 115,20 | 117,42 | 114,96 | 115,94 | -0,86% | 749.917,00 |
| 07.06.2024 | 117,44 | 119,17 | 116,55 | 116,95 | -2,27% | 994.240,00 |
| 06.06.2024 | 119,50 | 121,67 | 117,65 | 119,67 | -0,28% | 1.052.480,00 |
| 05.06.2024 | 113,76 | 120,14 | 113,61 | 120,00 | 6,01% | 1.174.964,00 |
| 04.06.2024 | 115,05 | 115,54 | 113,05 | 113,20 | -2,52% | 876.824,00 |
| 03.06.2024 | 117,35 | 118,17 | 114,72 | 116,13 | -0,62% | 802.981,00 |
| 31.05.2024 | 115,65 | 117,11 | 114,02 | 116,86 | 2,11% | 1.037.941,00 |
| 30.05.2024 | 112,47 | 116,13 | 111,82 | 114,44 | 2,55% | 1.090.444,00 |
| 29.05.2024 | 111,66 | 112,97 | 111,07 | 111,59 | -1,78% | 1.201.894,00 |
| 28.05.2024 | 114,57 | 115,14 | 113,46 | 113,61 | -0,38% | 946.024,00 |
| 24.05.2024 | 112,71 | 114,99 | 111,84 | 114,04 | 1,62% | 883.301,00 |
| 23.05.2024 | 115,43 | 115,59 | 111,58 | 112,22 | -2,40% | 973.451,00 |
| 22.05.2024 | 116,69 | 117,66 | 114,37 | 114,98 | -1,58% | 749.202,00 |
| 21.05.2024 | 117,44 | 117,96 | 115,66 | 116,83 | -0,82% | 757.350,00 |
| 20.05.2024 | 118,59 | 118,75 | 116,62 | 117,79 | -0,97% | 734.924,00 |
| 17.05.2024 | 119,67 | 119,67 | 118,02 | 118,94 | 0,00% | 749.419,00 |
| 16.05.2024 | 121,80 | 122,39 | 118,58 | 118,94 | -2,98% | 1.247.969,00 |
| 15.05.2024 | 125,84 | 126,74 | 122,45 | 122,59 | -0,78% | 1.095.777,00 |
| 14.05.2024 | 124,29 | 126,47 | 122,86 | 123,55 | 0,80% | 1.312.359,00 |
| 13.05.2024 | 122,89 | 125,66 | 122,22 | 122,57 | 0,89% | 1.022.877,00 |
| 10.05.2024 | 120,02 | 121,69 | 119,80 | 121,49 | 1,23% | 994.975,00 |
| 09.05.2024 | 115,76 | 120,06 | 115,42 | 120,01 | 4,04% | 820.647,00 |
| 08.05.2024 | 115,36 | 116,03 | 113,83 | 115,35 | -1,33% | 800.693,00 |
| 07.05.2024 | 117,99 | 119,77 | 116,86 | 116,91 | -0,05% | 1.357.028,00 |
| 06.05.2024 | 113,89 | 118,13 | 113,74 | 116,97 | 3,48% | 1.374.938,00 |
| 03.05.2024 | 109,87 | 118,00 | 109,00 | 113,04 | 0,25% | 2.307.068,00 |
| 02.05.2024 | 112,29 | 113,07 | 108,92 | 112,76 | 3,18% | 2.174.270,00 |
| 01.05.2024 | 110,10 | 111,89 | 106,70 | 109,29 | -0,94% | 1.567.010,00 |
| 30.04.2024 | 109,29 | 110,85 | 108,68 | 110,33 | -0,84% | 982.551,00 |
| 29.04.2024 | 111,47 | 112,67 | 110,43 | 111,26 | 0,30% | 1.181.071,00 |
| 26.04.2024 | 108,64 | 111,69 | 108,13 | 110,93 | 2,66% | 1.060.123,00 |
| 25.04.2024 | 106,53 | 108,25 | 105,13 | 108,06 | -1,46% | 1.158.899,00 |
| 24.04.2024 | 109,62 | 111,50 | 108,30 | 109,66 | -0,28% | 1.146.553,00 |
| 23.04.2024 | 108,72 | 111,44 | 108,49 | 109,97 | 1,35% | 1.205.742,00 |
| 22.04.2024 | 109,25 | 109,27 | 106,56 | 108,51 | 0,38% | 1.011.029,00 |
| 19.04.2024 | 109,05 | 110,55 | 106,88 | 108,10 | -1,35% | 978.842,00 |
| 18.04.2024 | 109,42 | 112,16 | 108,96 | 109,58 | 1,06% | 1.290.496,00 |
| 17.04.2024 | 109,00 | 110,29 | 107,95 | 108,43 | 0,27% | 1.191.143,00 |
| 16.04.2024 | 109,28 | 110,23 | 107,80 | 108,14 | -1,97% | 1.504.564,00 |
| 15.04.2024 | 113,82 | 114,35 | 109,72 | 110,31 | -1,89% | 1.256.787,00 |
| 12.04.2024 | 113,08 | 114,02 | 112,04 | 112,43 | -1,97% | 1.184.122,00 |
| 11.04.2024 | 114,98 | 115,40 | 113,08 | 114,69 | 0,53% | 1.168.708,00 |
| 10.04.2024 | 113,55 | 116,81 | 112,48 | 114,08 | -7,06% | 1.861.156,00 |
| 09.04.2024 | 122,80 | 123,23 | 121,25 | 122,75 | 0,94% | 724.296,00 |
| 08.04.2024 | 119,44 | 121,63 | 119,00 | 121,61 | 2,03% | 1.045.968,00 |
| 05.04.2024 | 118,77 | 120,16 | 118,15 | 119,19 | -0,18% | 1.068.924,00 |
| 04.04.2024 | 122,72 | 123,00 | 118,77 | 119,40 | -1,37% | 1.001.761,00 |
| 03.04.2024 | 120,64 | 123,57 | 120,64 | 121,06 | -0,27% | 883.378,00 |
| 02.04.2024 | 123,87 | 123,87 | 121,04 | 121,39 | -4,18% | 1.329.108,00 |
| 01.04.2024 | 129,02 | 129,79 | 126,43 | 126,69 | -2,26% | 863.763,00 |
| 28.03.2024 | 129,99 | 130,57 | 128,29 | 129,62 | -0,02% | 754.387,00 |
| 27.03.2024 | 130,50 | 131,76 | 128,17 | 129,65 | 1,40% | 1.091.922,00 |
| 26.03.2024 | 127,91 | 128,97 | 127,46 | 127,86 | 0,37% | 1.100.572,00 |
| 25.03.2024 | 130,53 | 131,85 | 127,35 | 127,39 | -2,16% | 1.086.947,00 |
| 22.03.2024 | 133,74 | 134,36 | 129,66 | 130,20 | -2,65% | 1.210.065,00 |
| 21.03.2024 | 123,99 | 135,67 | 123,99 | 133,75 | 8,45% | 2.433.708,00 |
| 20.03.2024 | 120,52 | 123,50 | 120,24 | 123,33 | 2,96% | 848.101,00 |
| 19.03.2024 | 118,78 | 120,45 | 118,56 | 119,79 | 0,94% | 1.028.650,00 |
| 18.03.2024 | 121,23 | 121,32 | 117,79 | 118,68 | -1,67% | 995.199,00 |
| 15.03.2024 | 120,36 | 122,50 | 120,12 | 120,69 | -0,56% | 1.724.706,00 |
| 14.03.2024 | 125,19 | 126,06 | 119,90 | 121,37 | -3,38% | 1.111.703,00 |
| 13.03.2024 | 122,75 | 126,89 | 122,75 | 125,61 | 3,13% | 1.339.543,00 |
| 12.03.2024 | 121,40 | 123,52 | 120,10 | 121,80 | 0,79% | 794.652,00 |
| 11.03.2024 | 122,44 | 123,21 | 119,19 | 120,84 | -2,75% | 1.983.756,00 |
| 08.03.2024 | 127,33 | 128,47 | 124,16 | 124,26 | -1,89% | 1.540.395,00 |
| 07.03.2024 | 126,32 | 129,37 | 125,98 | 126,66 | 0,95% | 1.405.442,00 |
| 06.03.2024 | 122,30 | 125,75 | 121,51 | 125,47 | 3,88% | 1.510.012,00 |
| 05.03.2024 | 121,76 | 123,45 | 120,46 | 120,78 | -2,49% | 1.701.825,00 |
| 04.03.2024 | 121,43 | 124,69 | 120,72 | 123,86 | 2,05% | 1.756.994,00 |
| 01.03.2024 | 121,00 | 122,90 | 119,87 | 121,37 | 0,21% | 1.998.431,00 |
| 29.02.2024 | 123,52 | 124,11 | 120,51 | 121,12 | -1,74% | 2.126.252,00 |
| 28.02.2024 | 119,86 | 123,66 | 119,67 | 123,26 | 2,25% | 1.699.672,00 |
| 27.02.2024 | 117,63 | 120,69 | 116,94 | 120,55 | 3,95% | 2.137.832,00 |
| 26.02.2024 | 114,15 | 117,89 | 113,67 | 115,97 | -0,97% | 1.835.279,00 |
| 23.02.2024 | 117,00 | 117,89 | 113,10 | 117,11 | 3,15% | 2.813.802,00 |
| 22.02.2024 | 114,64 | 114,64 | 110,42 | 113,53 | 3,88% | 2.136.462,00 |
| 21.02.2024 | 109,18 | 109,76 | 107,40 | 109,29 | -0,40% | 1.774.171,00 |
| 20.02.2024 | 108,85 | 110,09 | 107,53 | 109,73 | -1,09% | 2.189.345,00 |
| 16.02.2024 | 109,79 | 112,04 | 109,07 | 110,94 | 0,77% | 1.118.444,00 |
| 15.02.2024 | 110,32 | 110,83 | 109,11 | 110,09 | 0,77% | 1.118.468,00 |
| 14.02.2024 | 107,66 | 109,89 | 106,80 | 109,25 | 2,97% | 1.964.436,00 |
| 13.02.2024 | 105,17 | 108,00 | 102,70 | 106,10 | -5,12% | 2.627.521,00 |
| 12.02.2024 | 109,00 | 112,57 | 108,63 | 111,82 | 2,91% | 1.896.898,00 |
| 09.02.2024 | 107,37 | 109,22 | 106,82 | 108,66 | 2,07% | 755.206,00 |
| 08.02.2024 | 104,80 | 107,04 | 104,80 | 106,46 | 1,44% | 900.506,00 |
| 07.02.2024 | 104,60 | 105,78 | 103,79 | 104,95 | 1,28% | 1.027.565,00 |
| 06.02.2024 | 102,75 | 104,26 | 102,41 | 103,62 | 0,35% | 1.186.457,00 |
| 05.02.2024 | 102,93 | 103,43 | 100,07 | 103,26 | -1,34% | 1.225.176,00 |
| 02.02.2024 | 101,55 | 105,48 | 100,22 | 104,66 | 0,17% | 1.305.205,00 |
| 01.02.2024 | 100,43 | 104,54 | 100,22 | 104,48 | 3,90% | 1.967.497,00 |
| 31.01.2024 | 102,51 | 105,21 | 100,44 | 100,56 | -1,58% | 1.756.816,00 |
| 30.01.2024 | 103,98 | 104,57 | 101,65 | 102,17 | -2,22% | 2.277.787,00 |
| 29.01.2024 | 107,80 | 108,00 | 102,46 | 104,49 | -3,58% | 2.184.361,00 |
| 26.01.2024 | 108,49 | 109,48 | 107,84 | 108,37 | 0,46% | 702.125,00 |
| 25.01.2024 | 108,15 | 108,57 | 106,46 | 107,87 | 0,86% | 938.323,00 |
| 24.01.2024 | 109,26 | 109,45 | 106,93 | 106,95 | -1,04% | 914.615,00 |