64,970$
-2,65%
Echtzeit-Aktienkurs Floor & Decor Holdings Inc.
Bid:
Ask:
Aktienkurse zur Floor & Decor Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.03.2026 | 67,10 | 68,15 | 65,70 | 66,74 | -3,40% | 1.097,00 |
| 27.02.2026 | 69,19 | 69,91 | 67,64 | 69,09 | -1,50% | 1.405.728,00 |
| 26.02.2026 | 69,42 | 70,31 | 68,48 | 70,14 | 2,38% | 1.326.808,00 |
| 25.02.2026 | 69,31 | 69,75 | 66,69 | 68,51 | -1,58% | 2.484.306,00 |
| 24.02.2026 | 68,61 | 71,14 | 68,61 | 69,61 | 1,86% | 2.354.382,00 |
| 23.02.2026 | 68,76 | 68,87 | 65,36 | 68,34 | -0,94% | 3.049.154,00 |
| 20.02.2026 | 68,58 | 73,10 | 66,54 | 68,99 | 4,34% | 5.692.810,00 |
| 19.02.2026 | 68,79 | 69,48 | 66,01 | 66,12 | -5,48% | 3.947.507,00 |
| 18.02.2026 | 68,42 | 71,69 | 67,61 | 69,95 | 1,01% | 2.376.830,00 |
| 17.02.2026 | 70,20 | 71,52 | 66,50 | 69,25 | -1,35% | 2.098.096,00 |
| 13.02.2026 | 69,87 | 71,83 | 69,25 | 70,20 | 1,27% | 1.803.817,00 |
| 12.02.2026 | 69,60 | 71,68 | 68,26 | 69,32 | 0,54% | 2.419.681,00 |
| 11.02.2026 | 68,05 | 70,60 | 67,25 | 68,95 | -2,46% | 3.139.398,00 |
| 10.02.2026 | 68,90 | 72,24 | 67,59 | 70,69 | 3,80% | 3.029.151,00 |
| 09.02.2026 | 69,42 | 69,51 | 67,19 | 68,10 | -1,84% | 2.792.654,00 |
| 06.02.2026 | 67,45 | 69,56 | 67,00 | 69,38 | 4,10% | 1.963.274,00 |
| 05.02.2026 | 69,68 | 70,67 | 66,22 | 66,65 | -4,92% | 2.146.659,00 |
| 04.02.2026 | 68,27 | 71,26 | 67,70 | 70,10 | 4,60% | 2.301.226,00 |
| 03.02.2026 | 65,25 | 71,32 | 65,25 | 67,02 | 2,10% | 2.458.448,00 |
| 02.02.2026 | 65,52 | 66,33 | 63,33 | 65,64 | -0,49% | 2.610.384,00 |
| 30.01.2026 | 67,82 | 68,60 | 65,40 | 65,96 | -3,37% | 2.569.680,00 |
| 29.01.2026 | 68,96 | 69,97 | 66,91 | 68,26 | -1,53% | 2.414.311,00 |
| 28.01.2026 | 72,00 | 72,09 | 69,01 | 69,32 | -3,51% | 2.260.276,00 |
| 27.01.2026 | 70,29 | 72,18 | 69,99 | 71,84 | 1,20% | 2.510.342,00 |
| 26.01.2026 | 74,93 | 75,74 | 70,43 | 70,99 | -5,65% | 2.819.839,00 |
| 23.01.2026 | 75,51 | 75,72 | 73,91 | 75,24 | -0,86% | 1.418.092,00 |
| 22.01.2026 | 75,81 | 76,96 | 74,99 | 75,89 | 1,12% | 1.656.880,00 |
| 21.01.2026 | 73,04 | 76,50 | 72,90 | 75,05 | 3,65% | 2.126.440,00 |
| 20.01.2026 | 73,98 | 75,74 | 72,33 | 72,41 | -4,41% | 2.678.908,00 |
| 19.01.2026 | 75,61 | 75,87 | 75,61 | 75,75 | -0,42% | - |
| 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% | 3.497.018,00 |
| 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 | 0,25% | 2.209.100,00 |
| 21.11.2025 | 58,16 | 62,16 | 58,16 | 60,52 | 5,27% | 2.436.364,00 |
| 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 | -5,38% | 2.853.578,00 |
| 14.11.2025 | 60,54 | 61,20 | 59,69 | 60,02 | -1,98% | 1.437.502,00 |
| 13.11.2025 | 63,38 | 64,64 | 61,00 | 61,23 | -3,04% | 2.073.228,00 |
| 12.11.2025 | 63,75 | 64,48 | 61,62 | 63,15 | 3,88% | 3.755.738,00 |
| 11.11.2025 | 59,88 | 61,33 | 59,34 | 60,79 | 2,03% | 1.988.308,00 |
| 10.11.2025 | 59,96 | 60,43 | 58,32 | 59,58 | 0,54% | 2.447.189,00 |
| 07.11.2025 | 58,28 | 59,80 | 58,01 | 59,26 | 0,68% | 1.444.426,00 |
| 06.11.2025 | 61,13 | 61,54 | 58,60 | 58,86 | -4,20% | 2.551.234,00 |
| 05.11.2025 | 61,75 | 62,36 | 59,74 | 61,44 | -0,37% | 3.529.310,00 |
| 04.11.2025 | 59,51 | 62,60 | 59,51 | 61,67 | 3,40% | 5.210.109,00 |
| 03.11.2025 | 62,19 | 62,31 | 59,21 | 59,64 | -4,55% | 5.563.683,00 |
| 31.10.2025 | 68,89 | 69,13 | 61,77 | 62,48 | -3,89% | 5.380.756,00 |
| 30.10.2025 | 69,01 | 69,42 | 64,66 | 65,01 | -5,89% | 4.015.536,00 |
| 29.10.2025 | 71,20 | 72,09 | 68,64 | 69,08 | -4,04% | 2.226.723,00 |
| 28.10.2025 | 72,24 | 72,93 | 71,63 | 71,99 | -0,84% | 2.794.913,00 |
| 27.10.2025 | 73,27 | 73,99 | 71,43 | 72,60 | 0,17% | 1.742.279,00 |
| 24.10.2025 | 72,57 | 73,37 | 72,04 | 72,48 | 1,68% | 2.362.851,00 |
| 23.10.2025 | 71,41 | 71,58 | 70,62 | 71,28 | 0,10% | - |
| 22.10.2025 | 71,78 | 72,27 | 70,99 | 71,21 | -1,78% | 2.706.772,00 |
| 21.10.2025 | 71,82 | 74,01 | 71,25 | 72,50 | 0,61% | 2.010.066,00 |
| 20.10.2025 | 71,76 | 72,90 | 71,46 | 72,06 | 1,30% | 1.305.921,00 |
| 17.10.2025 | 70,65 | 71,89 | 70,37 | 71,13 | 0,36% | - |
| 16.10.2025 | 71,42 | 71,84 | 69,75 | 70,88 | 0,04% | 1.189.327,00 |
| 15.10.2025 | 70,54 | 72,33 | 70,41 | 70,85 | 0,71% | 1.475.016,00 |
| 14.10.2025 | 68,09 | 70,80 | 67,01 | 70,35 | 1,40% | 2.220.006,00 |
| 13.10.2025 | 67,77 | 69,43 | 67,34 | 69,38 | 3,82% | 2.583.531,00 |
| 10.10.2025 | 69,98 | 69,98 | 66,69 | 66,83 | -3,36% | 3.074.696,00 |
| 09.10.2025 | 69,87 | 70,29 | 69,07 | 69,15 | -1,91% | 2.025.222,00 |
| 08.10.2025 | 70,38 | 70,83 | 69,65 | 70,50 | 0,17% | 2.259.294,00 |