79,197$
-0,59%
Echtzeit-Aktienkurs Floor & Decor Holdings Inc.
Bid:
Ask:
Aktienkurse zur Floor & Decor Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 79,57 | 79,97 | 77,92 | 79,60 | -0,09% | 1.714.511,00 |
| 07.08.2025 | 80,65 | 81,55 | 78,88 | 79,67 | -0,08% | 1.527.207,00 |
| 06.08.2025 | 82,33 | 82,33 | 79,41 | 79,73 | -3,43% | 1.479.704,00 |
| 05.08.2025 | 81,76 | 82,97 | 80,55 | 82,56 | 1,38% | 1.631.225,00 |
| 04.08.2025 | 78,84 | 82,24 | 78,35 | 81,44 | 4,00% | 2.137.513,00 |
| 01.08.2025 | 78,09 | 78,45 | 74,10 | 78,31 | 2,18% | 3.636.615,00 |
| 31.07.2025 | 78,43 | 78,43 | 76,35 | 76,64 | -2,17% | 2.330.913,00 |
| 30.07.2025 | 78,64 | 80,27 | 77,27 | 78,34 | -0,73% | 2.225.790,00 |
| 29.07.2025 | 81,00 | 81,00 | 78,37 | 78,92 | -1,53% | 1.849.314,00 |
| 28.07.2025 | 80,15 | 81,99 | 79,76 | 80,15 | 0,31% | 2.273.025,00 |
| 25.07.2025 | 79,75 | 80,30 | 78,38 | 79,90 | 1,54% | 1.365.738,00 |
| 24.07.2025 | 80,89 | 81,83 | 78,61 | 78,69 | -3,51% | 1.501.226,00 |
| 23.07.2025 | 81,48 | 82,63 | 80,98 | 81,55 | 1,02% | 1.357.763,00 |
| 22.07.2025 | 77,57 | 81,50 | 77,57 | 80,73 | 5,09% | 1.720.248,00 |
| 21.07.2025 | 78,50 | 79,05 | 76,63 | 76,82 | -2,30% | 1.759.333,00 |
| 18.07.2025 | 80,15 | 80,15 | 77,93 | 78,63 | -1,75% | 1.300.387,00 |
| 17.07.2025 | 78,00 | 80,46 | 77,47 | 80,03 | 1,91% | 1.567.819,00 |
| 16.07.2025 | 79,45 | 79,45 | 76,77 | 78,53 | -0,18% | 2.291.175,00 |
| 15.07.2025 | 82,65 | 83,48 | 78,38 | 78,67 | -4,33% | 2.198.894,00 |
| 14.07.2025 | 82,82 | 83,34 | 81,13 | 82,23 | -1,27% | 1.563.594,00 |
| 11.07.2025 | 83,57 | 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% | 2.011.574,00 |
| 09.07.2025 | 82,11 | 83,95 | 82,03 | 83,49 | 1,82% | 1.655.346,00 |
| 08.07.2025 | 80,71 | 82,85 | 79,74 | 82,00 | 1,66% | 2.507.898,00 |
| 07.07.2025 | 81,25 | 81,65 | 79,71 | 80,66 | -1,72% | 2.240.764,00 |
| 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% | 2.554.467,00 |
| 01.07.2025 | 75,75 | 83,07 | 75,31 | 81,31 | 7,04% | 3.285.214,00 |
| 30.06.2025 | 75,91 | 77,65 | 75,07 | 75,96 | 0,88% | 1.933.970,00 |
| 27.06.2025 | 76,31 | 77,03 | 74,86 | 75,30 | -0,63% | 2.666.604,00 |
| 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% | 1.598.339,00 |
| 24.06.2025 | 75,31 | 76,85 | 75,20 | 76,68 | 1,43% | 1.309.576,00 |
| 23.06.2025 | 75,01 | 75,82 | 72,68 | 75,60 | -0,08% | 1.501.141,00 |
| 20.06.2025 | 74,50 | 76,02 | 74,01 | 75,66 | 2,52% | 1.854.603,00 |
| 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% | 1.010.530,00 |
| 16.06.2025 | 74,22 | 75,38 | 73,00 | 74,77 | 1,55% | 1.607.946,00 |
| 13.06.2025 | 75,47 | 77,44 | 73,09 | 73,63 | -4,41% | 1.825.344,00 |
| 12.06.2025 | 74,77 | 77,60 | 74,65 | 77,03 | 2,69% | 2.007.621,00 |
| 11.06.2025 | 77,15 | 78,17 | 74,57 | 75,01 | -0,95% | 2.196.556,00 |
| 10.06.2025 | 75,13 | 75,85 | 74,04 | 75,73 | 1,50% | 1.828.565,00 |
| 09.06.2025 | 72,54 | 75,27 | 72,12 | 74,61 | 4,42% | 2.521.938,00 |
| 06.06.2025 | 73,17 | 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% | 1.323.518,00 |
| 04.06.2025 | 73,38 | 74,34 | 72,50 | 73,33 | 0,34% | 1.515.433,00 |
| 03.06.2025 | 70,35 | 73,14 | 69,22 | 73,08 | 4,27% | 1.870.604,00 |
| 02.06.2025 | 70,86 | 71,34 | 68,46 | 70,09 | -2,23% | 2.305.760,00 |
| 30.05.2025 | 72,78 | 72,78 | 71,13 | 71,69 | -1,67% | 1.565.723,00 |
| 29.05.2025 | 73,11 | 73,97 | 71,98 | 72,91 | 1,92% | 1.554.194,00 |
| 28.05.2025 | 73,15 | 73,16 | 71,51 | 71,54 | -2,13% | 1.483.908,00 |
| 27.05.2025 | 74,46 | 74,50 | 72,52 | 73,10 | -0,29% | 1.755.277,00 |
| 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% | 2.036.483,00 |
| 21.05.2025 | 77,14 | 77,64 | 74,09 | 74,42 | -6,06% | 1.787.866,00 |
| 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% | 1.653.391,00 |
| 16.05.2025 | 79,03 | 79,60 | 77,77 | 79,54 | 1,45% | 3.105.051,00 |
| 15.05.2025 | 78,07 | 79,89 | 77,94 | 78,40 | -1,95% | 1.851.045,00 |
| 14.05.2025 | 81,24 | 81,90 | 79,75 | 79,96 | -1,89% | 1.580.416,00 |
| 13.05.2025 | 85,09 | 85,09 | 81,26 | 81,50 | -2,74% | 2.361.717,00 |
| 12.05.2025 | 82,00 | 86,23 | 81,86 | 83,80 | 11,21% | 4.238.934,00 |
| 09.05.2025 | 75,19 | 76,09 | 74,87 | 75,35 | 0,21% | 1.792.587,00 |
| 08.05.2025 | 73,64 | 76,17 | 73,03 | 75,19 | 2,44% | 1.895.366,00 |
| 07.05.2025 | 73,30 | 74,67 | 72,84 | 73,40 | 0,37% | 1.969.271,00 |
| 06.05.2025 | 72,83 | 74,91 | 72,78 | 73,13 | -1,18% | 2.282.920,00 |
| 05.05.2025 | 74,06 | 75,12 | 72,85 | 74,00 | -0,08% | 3.276.936,00 |
| 02.05.2025 | 72,65 | 77,84 | 71,00 | 74,06 | 2,51% | 6.096.879,00 |
| 01.05.2025 | 72,85 | 73,76 | 71,63 | 72,25 | 1,13% | 3.500.933,00 |
| 30.04.2025 | 71,30 | 71,79 | 70,42 | 71,44 | -1,46% | 3.134.000,00 |
| 29.04.2025 | 71,64 | 72,98 | 71,42 | 72,50 | 0,00% | 3.008.982,00 |
| 28.04.2025 | 72,70 | 74,24 | 71,81 | 72,50 | -0,23% | 2.562.055,00 |
| 25.04.2025 | 72,44 | 73,10 | 71,70 | 72,67 | -0,47% | 1.540.283,00 |
| 24.04.2025 | 70,44 | 73,48 | 69,19 | 73,01 | 4,67% | 1.806.361,00 |
| 23.04.2025 | 71,61 | 75,99 | 69,56 | 69,75 | 2,12% | 2.578.987,00 |
| 22.04.2025 | 67,45 | 69,26 | 67,26 | 68,30 | 1,91% | 2.643.369,00 |
| 21.04.2025 | 69,61 | 69,61 | 66,09 | 67,02 | -4,68% | 2.413.354,00 |
| 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% | 1.994.323,00 |
| 15.04.2025 | 73,00 | 74,71 | 71,62 | 72,00 | -1,42% | 2.220.158,00 |
| 14.04.2025 | 75,04 | 78,53 | 72,93 | 73,04 | -2,67% | 3.010.653,00 |
| 11.04.2025 | 74,03 | 75,10 | 70,48 | 75,04 | 1,08% | 2.250.623,00 |
| 10.04.2025 | 76,75 | 76,90 | 71,15 | 74,24 | -5,06% | 2.839.287,00 |
| 09.04.2025 | 68,77 | 79,03 | 68,05 | 78,20 | 11,89% | 4.066.855,00 |
| 08.04.2025 | 74,66 | 75,91 | 68,80 | 69,89 | -4,21% | 2.496.147,00 |
| 07.04.2025 | 69,88 | 76,27 | 68,85 | 72,96 | 2,04% | 5.197.652,00 |
| 04.04.2025 | 66,64 | 75,44 | 66,01 | 71,50 | 1,75% | 5.814.576,00 |
| 03.04.2025 | 74,94 | 75,00 | 69,01 | 70,27 | -14,38% | 8.553.033,00 |
| 02.04.2025 | 78,89 | 83,59 | 78,76 | 82,07 | 2,74% | 1.598.586,00 |
| 01.04.2025 | 80,71 | 80,73 | 78,04 | 79,88 | -0,73% | 1.533.394,00 |
| 31.03.2025 | 80,00 | 81,22 | 78,91 | 80,47 | 0,09% | 2.269.557,00 |
| 28.03.2025 | 83,21 | 84,41 | 80,25 | 80,40 | -3,63% | 1.488.259,00 |
| 27.03.2025 | 81,77 | 84,32 | 81,77 | 83,43 | 0,80% | 1.479.510,00 |
| 26.03.2025 | 83,00 | 83,51 | 81,62 | 82,77 | -0,25% | 1.664.838,00 |
| 25.03.2025 | 85,24 | 85,68 | 82,09 | 82,98 | -3,14% | 2.069.600,00 |
| 24.03.2025 | 84,88 | 86,86 | 84,38 | 85,67 | 1,77% | 1.639.104,00 |
| 21.03.2025 | 82,67 | 84,37 | 80,82 | 84,18 | 0,27% | 2.142.739,00 |
| 20.03.2025 | 83,01 | 85,51 | 82,72 | 83,95 | 1,18% | 2.172.302,00 |
| 19.03.2025 | 83,90 | 83,98 | 81,38 | 82,97 | -1,21% | 2.222.229,00 |
| 18.03.2025 | 84,94 | 86,33 | 83,87 | 83,99 | -2,14% | 1.956.816,00 |