108,785$
-3,71%
Echtzeit-Aktienkurs Floor & Decor Holdings
Bid:
Ask:
Aktienkurse zur Floor & Decor Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 743.160,00 |
| 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% | 960.826,00 |
| 11.10.2024 | 111,28 | 114,16 | 111,11 | 111,82 | -0,54% | 748.700,00 |
| 10.10.2024 | 112,82 | 113,80 | 110,28 | 112,43 | -2,07% | 1.754.924,00 |
| 09.10.2024 | 115,23 | 116,09 | 113,76 | 114,81 | 0,09% | 1.187.367,00 |
| 08.10.2024 | 112,23 | 117,04 | 112,23 | 114,71 | 2,42% | 1.153.284,00 |
| 07.10.2024 | 111,28 | 112,29 | 109,75 | 112,00 | 0,04% | 1.487.452,00 |
| 04.10.2024 | 119,26 | 119,53 | 111,55 | 111,96 | -5,29% | 1.975.393,00 |
| 03.10.2024 | 119,91 | 121,14 | 117,67 | 118,21 | -2,12% | 843.632,00 |
| 02.10.2024 | 120,17 | 121,12 | 119,39 | 120,77 | -0,42% | 665.442,00 |
| 01.10.2024 | 123,27 | 124,45 | 120,46 | 121,28 | -2,33% | 945.701,00 |
| 30.09.2024 | 122,41 | 124,68 | 122,03 | 124,17 | 1,14% | 1.054.253,00 |
| 27.09.2024 | 121,98 | 123,79 | 121,45 | 122,77 | 1,47% | 858.633,00 |
| 26.09.2024 | 120,38 | 121,35 | 117,72 | 120,99 | 2,08% | 994.321,00 |
| 25.09.2024 | 120,65 | 120,73 | 118,06 | 118,52 | -1,82% | 719.734,00 |
| 24.09.2024 | 120,99 | 121,24 | 119,54 | 120,72 | 0,82% | 785.267,00 |
| 23.09.2024 | 120,78 | 120,78 | 118,31 | 119,74 | 0,10% | 862.714,00 |
| 20.09.2024 | 120,37 | 121,08 | 118,65 | 119,62 | -0,84% | 1.339.376,00 |
| 19.09.2024 | 120,36 | 120,85 | 118,18 | 120,63 | 2,66% | 1.013.090,00 |
| 18.09.2024 | 117,67 | 121,19 | 114,92 | 117,50 | -0,05% | 1.289.881,00 |
| 17.09.2024 | 117,23 | 119,28 | 116,58 | 117,56 | 0,80% | 1.001.502,00 |
| 16.09.2024 | 114,39 | 117,21 | 114,39 | 116,63 | 2,38% | 1.057.865,00 |
| 13.09.2024 | 111,21 | 114,20 | 111,19 | 113,92 | 4,11% | 1.193.484,00 |
| 12.09.2024 | 107,05 | 109,84 | 105,79 | 109,42 | 2,64% | 1.053.904,00 |
| 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% | 781.312,00 |
| 09.09.2024 | 105,65 | 108,10 | 104,01 | 106,44 | 0,54% | 819.054,00 |
| 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% | 832.132,00 |
| 04.09.2024 | 106,16 | 106,99 | 104,00 | 106,51 | -1,39% | 1.522.600,00 |
| 03.09.2024 | 111,99 | 113,39 | 107,92 | 108,01 | -3,94% | 1.408.108,00 |
| 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% | 790.366,00 |
| 28.08.2024 | 110,40 | 111,65 | 109,64 | 111,00 | 0,07% | 899.976,00 |
| 27.08.2024 | 109,92 | 111,64 | 109,40 | 110,92 | -0,09% | 1.180.047,00 |
| 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% | 842.954,00 |
| 22.08.2024 | 107,86 | 109,04 | 106,25 | 106,50 | -2,00% | 815.486,00 |
| 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% | 728.608,00 |
| 19.08.2024 | 105,18 | 108,18 | 105,12 | 107,25 | 1,98% | 1.308.539,00 |
| 16.08.2024 | 105,16 | 106,36 | 103,51 | 105,17 | -0,33% | 1.023.413,00 |
| 15.08.2024 | 106,00 | 106,97 | 103,02 | 105,52 | 2,33% | 1.219.988,00 |
| 14.08.2024 | 104,53 | 105,15 | 101,77 | 103,12 | -0,76% | 1.433.413,00 |
| 13.08.2024 | 99,59 | 104,22 | 99,46 | 103,91 | 4,40% | 1.857.494,00 |
| 12.08.2024 | 99,69 | 99,88 | 97,20 | 99,53 | -0,09% | 1.355.800,00 |
| 09.08.2024 | 99,10 | 100,00 | 97,90 | 99,62 | 0,78% | 1.182.099,00 |
| 08.08.2024 | 96,98 | 99,45 | 96,57 | 98,85 | 2,46% | 1.046.477,00 |
| 07.08.2024 | 98,55 | 100,11 | 95,99 | 96,48 | -0,82% | 2.294.499,00 |
| 06.08.2024 | 97,85 | 98,86 | 94,49 | 97,28 | 0,25% | 1.530.226,00 |
| 05.08.2024 | 91,73 | 98,65 | 90,55 | 97,04 | -0,87% | 3.327.539,00 |
| 02.08.2024 | 95,29 | 98,59 | 89,06 | 97,89 | 3,98% | 4.632.778,00 |
| 01.08.2024 | 98,07 | 99,25 | 92,90 | 94,14 | -3,94% | 2.730.515,00 |
| 31.07.2024 | 96,90 | 100,74 | 94,93 | 98,00 | 2,36% | 2.258.705,00 |
| 30.07.2024 | 97,01 | 97,94 | 94,51 | 95,74 | -1,66% | 2.527.748,00 |
| 29.07.2024 | 96,64 | 97,65 | 95,20 | 97,36 | 1,36% | 1.953.928,00 |
| 26.07.2024 | 95,03 | 98,32 | 94,42 | 96,05 | 2,79% | 2.001.733,00 |
| 25.07.2024 | 90,87 | 95,93 | 90,27 | 93,44 | 2,59% | 1.992.511,00 |
| 24.07.2024 | 93,19 | 94,30 | 90,95 | 91,08 | -3,03% | 1.244.377,00 |
| 23.07.2024 | 93,44 | 95,15 | 92,98 | 93,93 | -0,04% | 1.244.367,00 |
| 22.07.2024 | 94,23 | 95,90 | 92,19 | 93,97 | 1,44% | 1.736.403,00 |
| 19.07.2024 | 93,08 | 95,15 | 92,07 | 92,64 | -1,11% | 1.334.152,00 |
| 18.07.2024 | 94,08 | 98,52 | 92,86 | 93,68 | -0,34% | 1.805.377,00 |
| 17.07.2024 | 92,73 | 96,42 | 92,60 | 94,00 | -0,95% | 2.281.117,00 |
| 16.07.2024 | 91,83 | 95,35 | 91,39 | 94,90 | 4,82% | 3.208.533,00 |
| 15.07.2024 | 94,38 | 94,72 | 89,66 | 90,54 | -4,41% | 3.040.356,00 |
| 12.07.2024 | 95,47 | 97,16 | 94,65 | 94,72 | -1,30% | 2.492.134,00 |
| 11.07.2024 | 95,14 | 97,30 | 93,95 | 95,97 | 5,17% | 3.964.659,00 |
| 10.07.2024 | 89,89 | 92,17 | 89,15 | 91,25 | 1,54% | 3.103.327,00 |
| 09.07.2024 | 92,09 | 92,47 | 89,81 | 89,87 | -2,54% | 2.234.034,00 |
| 08.07.2024 | 93,73 | 94,34 | 91,10 | 92,21 | -1,05% | 3.007.248,00 |
| 05.07.2024 | 97,25 | 97,60 | 93,10 | 93,19 | -3,91% | 1.894.922,00 |
| 03.07.2024 | 96,71 | 98,10 | 96,28 | 96,98 | 0,95% | 1.547.925,00 |
| 02.07.2024 | 94,18 | 96,11 | 93,10 | 96,07 | 0,84% | 2.064.911,00 |
| 01.07.2024 | 98,00 | 98,85 | 94,73 | 95,27 | -4,16% | 2.394.212,00 |
| 28.06.2024 | 100,36 | 101,64 | 98,69 | 99,41 | -1,30% | 4.181.065,00 |
| 27.06.2024 | 104,89 | 104,89 | 100,24 | 100,72 | -4,59% | 2.628.972,00 |
| 26.06.2024 | 104,55 | 106,89 | 104,02 | 105,56 | 0,58% | 1.542.993,00 |
| 25.06.2024 | 112,71 | 112,71 | 104,90 | 104,95 | -7,73% | 3.286.349,00 |
| 24.06.2024 | 114,81 | 115,99 | 113,15 | 113,74 | -0,80% | 1.297.116,00 |
| 21.06.2024 | 116,78 | 116,78 | 113,44 | 114,66 | -2,41% | 1.766.091,00 |
| 20.06.2024 | 119,03 | 120,30 | 116,03 | 117,49 | -1,94% | 1.274.796,00 |
| 18.06.2024 | 118,38 | 120,25 | 117,11 | 119,81 | 1,11% | 793.747,00 |
| 17.06.2024 | 117,37 | 119,92 | 117,17 | 118,49 | 0,25% | 942.611,00 |
| 14.06.2024 | 119,46 | 120,50 | 116,70 | 118,20 | -2,60% | 1.127.706,00 |
| 13.06.2024 | 122,26 | 122,62 | 120,05 | 121,36 | -0,44% | 888.635,00 |
| 12.06.2024 | 121,77 | 126,24 | 121,16 | 121,90 | 5,21% | 1.139.610,00 |
| 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% | 749.948,00 |
| 07.06.2024 | 117,44 | 119,17 | 116,55 | 116,95 | -2,27% | 995.504,00 |
| 06.06.2024 | 119,50 | 121,67 | 117,65 | 119,67 | -0,28% | 1.052.548,00 |
| 05.06.2024 | 113,76 | 120,14 | 113,61 | 120,00 | 6,01% | 1.175.015,00 |
| 04.06.2024 | 115,05 | 115,54 | 113,05 | 113,20 | -2,52% | 876.947,00 |
| 03.06.2024 | 117,35 | 118,17 | 114,72 | 116,13 | -0,62% | 802.988,00 |
| 31.05.2024 | 115,65 | 117,11 | 114,02 | 116,86 | 2,11% | 1.051.161,00 |
| 30.05.2024 | 112,47 | 116,13 | 111,82 | 114,44 | 2,55% | 1.090.451,00 |
| 29.05.2024 | 111,66 | 112,97 | 111,07 | 111,59 | -1,78% | 1.203.506,00 |
| 28.05.2024 | 114,57 | 115,14 | 113,46 | 113,61 | -0,38% | 946.034,00 |