72,015$
1,60%
Echtzeit-Aktienkurs Floor & Decor Holdings
Bid:
Ask:
Aktienkurse zur Floor & Decor Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 71,55 | 71,84 | 69,75 | 70,88 | 0,04% | 1.189.648,00 |
| 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 |
| 07.10.2025 | 71,67 | 71,67 | 70,18 | 70,38 | -1,85% | 2.511.070,00 |
| 06.10.2025 | 73,83 | 74,08 | 70,82 | 71,71 | -2,65% | 2.078.905,00 |
| 03.10.2025 | 73,99 | 74,57 | 72,65 | 73,66 | -0,03% | 1.925.995,00 |
| 02.10.2025 | 72,68 | 74,61 | 72,68 | 73,68 | 0,57% | 1.722.213,00 |
| 01.10.2025 | 74,39 | 75,75 | 72,00 | 73,26 | -0,60% | 3.779.073,00 |
| 30.09.2025 | 75,67 | 75,67 | 73,45 | 73,70 | -2,02% | 2.840.088,00 |
| 29.09.2025 | 76,89 | 77,21 | 73,54 | 75,22 | -1,72% | 2.866.544,00 |
| 26.09.2025 | 77,06 | 77,78 | 76,38 | 76,54 | -0,53% | 1.509.529,00 |
| 25.09.2025 | 78,01 | 78,41 | 76,66 | 76,95 | -3,18% | 1.894.461,00 |
| 24.09.2025 | 81,16 | 82,16 | 79,47 | 79,48 | -3,05% | 1.893.664,00 |
| 23.09.2025 | 81,42 | 83,89 | 81,14 | 81,98 | 1,17% | 1.465.707,00 |
| 22.09.2025 | 82,85 | 82,85 | 81,00 | 81,03 | -2,81% | 1.845.559,00 |
| 19.09.2025 | 86,51 | 86,99 | 83,10 | 83,37 | -4,29% | 2.745.421,00 |
| 18.09.2025 | 85,64 | 87,63 | 85,25 | 87,11 | -0,08% | 2.061.727,00 |
| 17.09.2025 | 90,83 | 92,41 | 86,71 | 87,18 | -2,85% | 2.131.788,00 |
| 16.09.2025 | 90,50 | 91,20 | 88,98 | 89,74 | -0,57% | 1.418.583,00 |
| 15.09.2025 | 89,29 | 90,71 | 88,07 | 90,25 | 1,77% | 1.235.218,00 |
| 12.09.2025 | 89,25 | 90,70 | 88,68 | 88,68 | -1,92% | 1.761.825,00 |
| 11.09.2025 | 86,59 | 90,48 | 85,97 | 90,42 | 6,31% | 2.313.587,00 |
| 10.09.2025 | 86,55 | 87,48 | 84,33 | 85,05 | -2,03% | 1.274.319,00 |
| 09.09.2025 | 87,11 | 87,17 | 85,21 | 86,81 | -1,04% | 1.909.241,00 |
| 08.09.2025 | 86,92 | 88,45 | 86,46 | 87,72 | 0,29% | 2.949.261,00 |
| 05.09.2025 | 85,44 | 88,73 | 85,30 | 87,47 | 5,70% | 3.593.538,00 |
| 04.09.2025 | 78,92 | 83,77 | 78,77 | 82,75 | 5,41% | 2.543.993,00 |
| 03.09.2025 | 78,51 | 79,30 | 77,88 | 78,50 | -0,68% | 1.835.434,00 |
| 02.09.2025 | 80,00 | 80,26 | 78,35 | 79,04 | -3,52% | 2.687.506,00 |
| 29.08.2025 | 83,50 | 83,68 | 81,00 | 81,92 | -2,07% | 1.563.620,00 |
| 28.08.2025 | 82,86 | 83,90 | 81,84 | 83,65 | 1,36% | 2.145.861,00 |
| 27.08.2025 | 82,47 | 84,21 | 82,42 | 82,53 | -0,16% | 2.057.487,00 |
| 26.08.2025 | 83,20 | 83,65 | 82,16 | 82,66 | -0,37% | 2.129.334,00 |
| 25.08.2025 | 86,44 | 87,31 | 82,69 | 82,97 | -5,74% | 2.251.808,00 |
| 22.08.2025 | 81,30 | 88,73 | 80,00 | 88,02 | 8,84% | 3.883.772,00 |
| 21.08.2025 | 80,48 | 82,25 | 79,77 | 80,87 | -1,34% | 1.758.860,00 |
| 20.08.2025 | 84,85 | 85,87 | 81,78 | 81,97 | -3,41% | 3.485.654,00 |
| 19.08.2025 | 82,32 | 84,98 | 81,87 | 84,86 | 4,30% | 2.340.665,00 |
| 18.08.2025 | 82,84 | 83,48 | 81,31 | 81,36 | -2,48% | 1.535.576,00 |
| 15.08.2025 | 83,09 | 83,85 | 81,68 | 83,43 | 1,27% | 1.444.510,00 |
| 14.08.2025 | 83,41 | 83,93 | 81,49 | 82,38 | -4,12% | 1.940.919,00 |
| 13.08.2025 | 84,05 | 86,21 | 82,81 | 85,92 | 2,70% | 3.396.511,00 |
| 12.08.2025 | 80,00 | 83,80 | 79,26 | 83,66 | 6,86% | 2.725.122,00 |
| 11.08.2025 | 79,33 | 80,05 | 76,84 | 78,29 | -1,65% | 2.107.666,00 |
| 08.08.2025 | 79,57 | 79,97 | 77,92 | 79,60 | -0,09% | 1.714.511,00 |
| 07.08.2025 | 81,06 | 81,55 | 78,88 | 79,67 | -0,08% | 1.527.207,00 |
| 06.08.2025 | 82,32 | 82,33 | 79,41 | 79,73 | -3,43% | 1.479.704,00 |
| 05.08.2025 | 81,84 | 82,97 | 80,55 | 82,56 | 1,38% | 1.631.225,00 |
| 04.08.2025 | 78,35 | 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 | 77,80 | 78,43 | 76,35 | 76,64 | -2,17% | 2.330.913,00 |
| 30.07.2025 | 79,14 | 80,27 | 77,27 | 78,34 | -0,73% | 2.225.790,00 |
| 29.07.2025 | 80,15 | 81,00 | 78,37 | 78,92 | -1,53% | 1.849.314,00 |
| 28.07.2025 | 79,91 | 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 | 80,76 | 81,83 | 78,61 | 78,69 | -3,51% | 1.501.226,00 |
| 23.07.2025 | 81,87 | 82,63 | 80,98 | 81,55 | 1,02% | 1.357.763,00 |
| 22.07.2025 | 78,37 | 81,50 | 77,57 | 80,73 | 5,09% | 1.720.248,00 |
| 21.07.2025 | 78,94 | 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 | 78,87 | 80,46 | 77,47 | 80,03 | 1,91% | 1.567.819,00 |
| 16.07.2025 | 79,19 | 79,45 | 76,77 | 78,53 | -0,18% | 2.291.175,00 |
| 15.07.2025 | 82,81 | 83,48 | 78,38 | 78,67 | -4,33% | 2.198.894,00 |
| 14.07.2025 | 83,22 | 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 | 83,52 | 86,56 | 83,24 | 85,27 | 2,13% | 2.011.574,00 |
| 09.07.2025 | 82,53 | 83,95 | 82,03 | 83,49 | 1,82% | 1.655.346,00 |
| 08.07.2025 | 80,72 | 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 | 81,82 | 83,69 | 81,21 | 82,74 | 1,76% | 2.554.467,00 |
| 01.07.2025 | 75,79 | 83,07 | 75,31 | 81,31 | 7,04% | 3.285.214,00 |
| 30.06.2025 | 75,73 | 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 | 76,68 | 76,72 | 74,83 | 76,00 | -0,89% | 1.598.339,00 |
| 24.06.2025 | 75,82 | 76,85 | 75,20 | 76,68 | 1,43% | 1.309.576,00 |
| 23.06.2025 | 74,74 | 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 | 73,88 | 74,56 | 72,76 | 72,96 | -2,42% | 1.010.530,00 |
| 16.06.2025 | 74,83 | 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 | 74,76 | 77,60 | 74,65 | 77,03 | 2,69% | 2.007.621,00 |
| 11.06.2025 | 76,53 | 78,17 | 74,57 | 75,01 | -0,95% | 2.196.556,00 |
| 10.06.2025 | 75,70 | 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 | 73,23 | 74,18 | 71,96 | 72,50 | -1,13% | 1.323.518,00 |
| 04.06.2025 | 73,07 | 74,34 | 72,50 | 73,33 | 0,34% | 1.515.433,00 |
| 03.06.2025 | 70,40 | 73,14 | 69,22 | 73,08 | 4,27% | 1.870.604,00 |
| 02.06.2025 | 70,96 | 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 | 73,49 | 73,97 | 71,98 | 72,91 | 1,92% | 1.554.194,00 |
| 28.05.2025 | 73,00 | 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 |