56,929$
2,94%
Echtzeit-Aktienkurs Floor & Decor Holdings Inc.
Bid:
Ask:
Aktienkurse zur Floor & Decor Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 58,88 | 59,17 | 55,42 | 57,09 | 3,24% | - |
| 30.07.2026 | 54,93 | 55,54 | 54,38 | 55,30 | -0,82% | 3.408.613,00 |
| 29.07.2026 | 56,43 | 57,33 | 55,26 | 55,76 | -1,85% | 2.537.737,00 |
| 28.07.2026 | 56,26 | 58,21 | 56,00 | 56,81 | 2,53% | 3.043.496,00 |
| 27.07.2026 | 54,83 | 56,00 | 54,08 | 55,41 | 3,09% | 2.146.972,00 |
| 24.07.2026 | 53,13 | 55,16 | 52,46 | 53,75 | 1,34% | 2.614.605,00 |
| 23.07.2026 | 53,18 | 53,57 | 51,92 | 53,04 | -2,14% | 1.732.752,00 |
| 22.07.2026 | 54,12 | 54,93 | 53,13 | 54,20 | 1,56% | 1.671.518,00 |
| 21.07.2026 | 52,77 | 53,48 | 52,01 | 53,37 | -0,91% | 2.586.127,00 |
| 20.07.2026 | 56,78 | 56,98 | 53,78 | 53,86 | -5,16% | 2.852.421,00 |
| 17.07.2026 | 58,75 | 59,83 | 56,67 | 56,79 | -2,86% | 1.729.526,00 |
| 16.07.2026 | 56,58 | 58,74 | 56,58 | 58,46 | 3,65% | 1.437.694,00 |
| 15.07.2026 | 56,35 | 57,81 | 55,99 | 56,40 | 0,41% | 1.798.546,00 |
| 14.07.2026 | 55,77 | 56,78 | 54,55 | 56,17 | 2,22% | 2.392.337,00 |
| 13.07.2026 | 57,09 | 58,07 | 54,37 | 54,95 | -3,82% | 2.319.966,00 |
| 10.07.2026 | 56,41 | 57,37 | 56,13 | 57,13 | 2,79% | 1.448.820,00 |
| 09.07.2026 | 54,23 | 56,33 | 53,88 | 55,58 | 3,00% | 2.085.376,00 |
| 08.07.2026 | 55,05 | 55,05 | 52,77 | 53,96 | -4,63% | 2.324.433,00 |
| 07.07.2026 | 57,27 | 57,90 | 55,86 | 56,58 | -0,46% | 2.542.241,00 |
| 06.07.2026 | 58,38 | 58,77 | 55,99 | 56,84 | -3,73% | 2.836.938,00 |
| 02.07.2026 | 58,20 | 60,26 | 57,53 | 59,04 | -0,03% | 1.989.122,00 |
| 01.07.2026 | 58,99 | 60,23 | 58,53 | 59,06 | -0,51% | 2.369.830,00 |
| 30.06.2026 | 58,38 | 59,50 | 57,87 | 59,36 | 1,40% | 3.280.031,00 |
| 29.06.2026 | 59,31 | 59,42 | 57,95 | 58,54 | -1,80% | 2.919.821,00 |
| 26.06.2026 | 57,90 | 59,70 | 57,90 | 59,61 | 2,21% | 3.987.066,00 |
| 25.06.2026 | 56,98 | 59,56 | 56,65 | 58,32 | 2,42% | 3.157.533,00 |
| 24.06.2026 | 52,60 | 57,03 | 52,21 | 56,94 | 10,65% | 3.375.059,00 |
| 23.06.2026 | 50,62 | 52,23 | 50,20 | 51,46 | 1,34% | 2.057.461,00 |
| 22.06.2026 | 52,03 | 52,76 | 50,76 | 50,78 | -4,01% | 2.224.051,00 |
| 19.06.2026 | 53,06 | 53,09 | 52,90 | 52,90 | -0,25% | - |
| 18.06.2026 | 51,58 | 53,77 | 51,07 | 53,03 | 5,89% | 3.262.552,00 |
| 17.06.2026 | 51,94 | 54,60 | 50,00 | 50,08 | -4,55% | 2.484.405,00 |
| 16.06.2026 | 53,39 | 54,27 | 52,42 | 52,47 | -1,24% | 2.503.775,00 |
| 15.06.2026 | 55,25 | 56,44 | 53,01 | 53,13 | -0,39% | 3.227.508,00 |
| 12.06.2026 | 53,66 | 54,21 | 52,25 | 53,34 | -0,80% | 2.521.845,00 |
| 11.06.2026 | 49,55 | 53,78 | 49,36 | 53,77 | 8,98% | 3.367.654,00 |
| 10.06.2026 | 50,21 | 51,72 | 48,80 | 49,34 | -0,80% | 2.794.384,00 |
| 09.06.2026 | 46,43 | 50,12 | 45,95 | 49,74 | 8,30% | 4.010.837,00 |
| 08.06.2026 | 46,88 | 48,04 | 45,86 | 45,93 | -3,12% | 3.756.171,00 |
| 05.06.2026 | 48,34 | 49,39 | 46,97 | 47,41 | -3,05% | 2.087.439,00 |
| 04.06.2026 | 50,79 | 51,02 | 48,71 | 48,90 | -1,33% | 2.170.499,00 |
| 03.06.2026 | 49,84 | 50,51 | 49,53 | 49,56 | -1,98% | 1.942.731,00 |
| 02.06.2026 | 50,33 | 50,88 | 49,54 | 50,56 | -0,12% | 1.357.938,00 |
| 01.06.2026 | 50,63 | 51,32 | 49,37 | 50,62 | -1,52% | 2.088.676,00 |
| 29.05.2026 | 51,84 | 52,57 | 50,91 | 51,40 | -0,04% | 2.622.197,00 |
| 28.05.2026 | 49,08 | 51,63 | 48,26 | 51,42 | 3,48% | 2.781.068,00 |
| 27.05.2026 | 49,30 | 50,79 | 49,20 | 49,69 | 2,88% | 3.103.022,00 |
| 26.05.2026 | 49,06 | 50,10 | 47,93 | 48,30 | 0,19% | 2.222.134,00 |
| 22.05.2026 | 48,16 | 49,19 | 47,28 | 48,21 | -0,43% | 2.195.081,00 |
| 21.05.2026 | 46,19 | 49,50 | 45,72 | 48,42 | 2,93% | 2.944.100,00 |
| 20.05.2026 | 44,15 | 47,07 | 42,64 | 47,04 | 6,38% | 2.888.311,00 |
| 19.05.2026 | 44,55 | 44,80 | 43,02 | 44,22 | -1,69% | 3.371.986,00 |
| 18.05.2026 | 44,55 | 46,04 | 43,99 | 44,98 | 3,43% | 2.996.424,00 |
| 15.05.2026 | 45,31 | 45,64 | 43,33 | 43,49 | -4,98% | 4.533.738,00 |
| 14.05.2026 | 46,39 | 47,21 | 45,36 | 45,77 | 0,35% | 2.809.938,00 |
| 13.05.2026 | 47,25 | 47,37 | 44,28 | 45,61 | -4,28% | 5.178.353,00 |
| 12.05.2026 | 48,97 | 49,41 | 47,55 | 47,65 | -2,28% | 2.880.575,00 |
| 11.05.2026 | 50,82 | 51,21 | 48,45 | 48,76 | -5,74% | 4.157.324,00 |
| 08.05.2026 | 51,28 | 52,70 | 50,84 | 51,73 | 0,41% | 3.044.143,00 |
| 07.05.2026 | 52,00 | 52,80 | 49,89 | 51,52 | 0,98% | 3.911.177,00 |
| 06.05.2026 | 50,21 | 51,31 | 49,60 | 51,02 | 5,63% | 3.478.599,00 |
| 05.05.2026 | 49,15 | 49,47 | 47,82 | 48,30 | 0,17% | 4.458.465,00 |
| 04.05.2026 | 50,28 | 50,98 | 48,00 | 48,22 | -4,65% | 3.365.982,00 |
| 01.05.2026 | 48,31 | 51,86 | 46,69 | 50,57 | 4,48% | 6.977.358,00 |
| 30.04.2026 | 47,95 | 48,99 | 47,35 | 48,40 | 1,53% | 3.464.143,00 |
| 29.04.2026 | 48,51 | 48,85 | 46,53 | 47,67 | -3,52% | 3.339.100,00 |
| 28.04.2026 | 50,09 | 50,73 | 48,75 | 49,41 | -0,80% | 1.912.607,00 |
| 27.04.2026 | 51,36 | 52,19 | 49,21 | 49,81 | -2,49% | 2.218.091,00 |
| 24.04.2026 | 50,02 | 52,54 | 49,91 | 51,08 | 0,26% | 2.107.326,00 |
| 23.04.2026 | 51,21 | 52,07 | 50,06 | 50,95 | -1,43% | 2.682.107,00 |
| 22.04.2026 | 53,84 | 53,96 | 51,20 | 51,69 | -2,18% | 1.578.213,00 |
| 21.04.2026 | 54,46 | 55,64 | 52,35 | 52,84 | -3,21% | 2.156.723,00 |
| 20.04.2026 | 53,79 | 54,92 | 52,37 | 54,59 | 0,96% | 2.050.603,00 |
| 17.04.2026 | 52,93 | 56,55 | 52,92 | 54,07 | 2,64% | 3.345.199,00 |
| 16.04.2026 | 53,33 | 53,99 | 52,17 | 52,68 | -0,96% | 2.324.690,00 |
| 15.04.2026 | 53,55 | 53,93 | 52,39 | 53,19 | -0,13% | 1.912.868,00 |
| 14.04.2026 | 50,55 | 53,46 | 50,02 | 53,26 | 6,10% | 3.035.655,00 |
| 13.04.2026 | 51,36 | 51,50 | 49,31 | 50,20 | -2,86% | 4.248.731,00 |
| 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% | 2.484.273,00 |
| 08.04.2026 | 51,87 | 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% | 5.299.168,00 |
| 06.04.2026 | 46,51 | 49,56 | 46,51 | 49,38 | 4,02% | 3.390.536,00 |
| 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% | 3.476.912,00 |
| 31.03.2026 | 50,64 | 52,17 | 49,34 | 50,80 | 2,94% | 4.429.006,00 |
| 30.03.2026 | 50,23 | 50,86 | 49,23 | 49,35 | -1,83% | 2.128.561,00 |
| 27.03.2026 | 52,28 | 52,36 | 49,87 | 50,27 | -4,45% | 2.716.154,00 |
| 26.03.2026 | 51,98 | 53,77 | 51,97 | 52,61 | -0,30% | 3.801.369,00 |
| 25.03.2026 | 52,48 | 53,08 | 50,51 | 52,77 | 2,63% | 2.433.692,00 |
| 24.03.2026 | 51,51 | 52,35 | 50,15 | 51,42 | -1,81% | 2.258.862,00 |
| 23.03.2026 | 53,22 | 53,89 | 52,00 | 52,37 | 4,53% | 2.637.324,00 |
| 20.03.2026 | 53,05 | 53,13 | 49,89 | 50,10 | -5,93% | 3.939.230,00 |
| 19.03.2026 | 52,64 | 53,91 | 51,53 | 53,26 | -1,70% | 3.526.372,00 |
| 18.03.2026 | 56,55 | 56,64 | 54,10 | 54,18 | -3,94% | 2.962.785,00 |
| 17.03.2026 | 59,28 | 59,28 | 56,38 | 56,40 | -2,24% | 1.706.434,00 |
| 16.03.2026 | 57,77 | 58,20 | 57,11 | 57,69 | 1,21% | 1.819.720,00 |
| 13.03.2026 | 56,35 | 57,48 | 56,19 | 57,00 | 2,30% | 1.560.743,00 |
| 12.03.2026 | 56,74 | 58,14 | 55,52 | 55,72 | -4,08% | 2.133.906,00 |
| 11.03.2026 | 59,46 | 59,98 | 57,87 | 58,09 | -2,75% | 1.782.218,00 |