72,190$
-1,12%
Echtzeit-Aktienkurs Floor & Decor Holdings Inc.
Bid:
Ask:
Aktienkurse zur Floor & Decor Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 73,55 | 73,55 | 71,82 | 72,25 | -1,04% | - |
| 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 |
| 17.03.2025 | 85,19 | 87,44 | 83,64 | 85,83 | -0,02% | 1.896.743,00 |
| 14.03.2025 | 86,55 | 87,03 | 84,44 | 85,85 | 1,01% | 1.553.535,00 |
| 13.03.2025 | 88,89 | 89,08 | 84,07 | 84,99 | -4,89% | 2.607.152,00 |
| 12.03.2025 | 90,42 | 93,93 | 87,69 | 89,36 | -0,55% | 1.692.308,00 |
| 11.03.2025 | 93,00 | 93,00 | 87,47 | 89,85 | -3,27% | 1.795.893,00 |
| 10.03.2025 | 90,16 | 95,83 | 90,16 | 92,89 | 1,84% | 2.583.995,00 |
| 07.03.2025 | 90,46 | 91,62 | 87,39 | 91,21 | 0,99% | 1.644.309,00 |
| 06.03.2025 | 87,28 | 91,99 | 86,46 | 90,32 | 2,62% | 2.017.326,00 |
| 05.03.2025 | 88,32 | 88,59 | 85,86 | 88,01 | 1,00% | 1.858.792,00 |
| 04.03.2025 | 91,00 | 91,00 | 86,17 | 87,14 | -5,33% | 3.080.913,00 |
| 03.03.2025 | 96,61 | 97,36 | 91,44 | 92,05 | -4,74% | 1.620.771,00 |
| 28.02.2025 | 97,10 | 98,24 | 95,02 | 96,63 | -0,20% | 1.456.619,00 |
| 27.02.2025 | 101,64 | 101,82 | 96,43 | 96,82 | -5,46% | 2.097.376,00 |
| 26.02.2025 | 101,30 | 103,87 | 100,65 | 102,41 | 2,11% | 2.049.004,00 |
| 25.02.2025 | 98,50 | 101,73 | 98,45 | 100,29 | 2,83% | 2.648.331,00 |
| 24.02.2025 | 95,86 | 98,13 | 93,67 | 97,53 | 3,46% | 2.974.002,00 |
| 21.02.2025 | 103,82 | 103,85 | 92,00 | 94,27 | 1,54% | 4.835.342,00 |
| 20.02.2025 | 94,73 | 95,32 | 91,92 | 92,84 | -2,61% | 3.291.520,00 |
| 19.02.2025 | 96,83 | 97,53 | 95,26 | 95,33 | -3,41% | 1.542.522,00 |
| 18.02.2025 | 96,64 | 98,78 | 96,64 | 98,70 | 1,13% | 1.440.465,00 |
| 14.02.2025 | 99,87 | 102,49 | 97,26 | 97,60 | -0,29% | 1.726.169,00 |
| 13.02.2025 | 96,69 | 98,55 | 96,09 | 97,88 | 2,03% | 1.559.660,00 |
| 12.02.2025 | 93,74 | 95,93 | 92,16 | 95,93 | -1,29% | 2.278.275,00 |
| 11.02.2025 | 98,49 | 99,22 | 96,20 | 97,18 | -1,84% | 1.266.798,00 |
| 10.02.2025 | 103,08 | 104,66 | 97,75 | 99,00 | -2,02% | 1.278.309,00 |
| 07.02.2025 | 103,43 | 103,56 | 99,96 | 101,04 | -2,84% | 1.325.534,00 |
| 06.02.2025 | 103,64 | 104,89 | 103,00 | 103,99 | 0,52% | 1.761.253,00 |
| 05.02.2025 | 100,65 | 103,61 | 98,99 | 103,45 | 4,05% | 1.518.455,00 |
| 04.02.2025 | 97,09 | 100,19 | 96,03 | 99,42 | 2,95% | 1.103.974,00 |
| 03.02.2025 | 96,50 | 97,50 | 93,31 | 96,57 | -3,53% | 2.307.797,00 |
| 31.01.2025 | 102,96 | 103,96 | 99,78 | 100,10 | -3,22% | 1.267.474,00 |
| 30.01.2025 | 101,20 | 104,67 | 100,39 | 103,43 | 1,27% | 1.248.259,00 |
| 29.01.2025 | 104,33 | 104,84 | 101,62 | 102,13 | -1,68% | 740.120,00 |
| 28.01.2025 | 105,89 | 106,35 | 103,86 | 103,87 | -2,46% | 926.074,00 |
| 27.01.2025 | 104,40 | 108,76 | 104,24 | 106,49 | 2,17% | 1.612.199,00 |
| 24.01.2025 | 102,22 | 104,54 | 101,80 | 104,23 | 2,25% | 1.915.632,00 |
| 23.01.2025 | 100,11 | 102,24 | 100,11 | 101,94 | 1,20% | 1.370.108,00 |
| 22.01.2025 | 102,03 | 102,78 | 100,61 | 100,73 | -1,67% | 829.812,00 |
| 21.01.2025 | 101,30 | 104,99 | 100,63 | 102,44 | 2,66% | 1.541.528,00 |
| 17.01.2025 | 98,29 | 100,93 | 97,81 | 99,79 | 2,72% | 1.785.012,00 |
| 16.01.2025 | 97,35 | 97,84 | 96,02 | 97,15 | -0,28% | 2.477.569,00 |
| 15.01.2025 | 100,00 | 101,56 | 97,37 | 97,42 | 1,49% | 2.149.210,00 |
| 14.01.2025 | 97,95 | 97,95 | 94,59 | 95,99 | -0,72% | 1.108.355,00 |
| 13.01.2025 | 94,30 | 96,75 | 93,51 | 96,69 | 1,76% | 1.213.253,00 |
| 10.01.2025 | 94,50 | 98,28 | 94,49 | 95,02 | -1,19% | 1.632.770,00 |
| 08.01.2025 | 95,45 | 96,97 | 93,78 | 96,16 | 1,10% | 1.458.111,00 |
| 07.01.2025 | 98,13 | 98,43 | 94,35 | 95,11 | -2,65% | 1.197.928,00 |
| 06.01.2025 | 99,57 | 100,08 | 97,43 | 97,70 | -0,55% | 1.647.745,00 |
| 03.01.2025 | 97,74 | 98,58 | 96,38 | 98,24 | 0,73% | 775.037,00 |
| 02.01.2025 | 100,73 | 101,30 | 96,92 | 97,53 | -2,18% | 1.322.493,00 |
| 31.12.2024 | 100,34 | 100,76 | 98,77 | 99,70 | -0,19% | 2.399.539,00 |
| 30.12.2024 | 99,05 | 100,58 | 97,59 | 99,89 | -0,01% | 865.221,00 |
| 27.12.2024 | 100,49 | 101,39 | 99,32 | 99,90 | -1,16% | 931.281,00 |
| 26.12.2024 | 101,20 | 101,88 | 100,41 | 101,07 | -1,23% | 719.157,00 |
| 24.12.2024 | 102,02 | 102,36 | 100,25 | 102,33 | 0,39% | 405.219,00 |
| 23.12.2024 | 100,85 | 102,45 | 99,66 | 101,93 | 0,54% | 877.759,00 |
| 20.12.2024 | 97,15 | 102,35 | 97,15 | 101,38 | 4,03% | 3.665.494,00 |
| 19.12.2024 | 101,34 | 102,01 | 97,09 | 97,45 | -4,22% | 1.714.415,00 |
| 18.12.2024 | 108,58 | 110,76 | 101,54 | 101,74 | -6,26% | 1.374.839,00 |
| 17.12.2024 | 107,55 | 109,65 | 106,80 | 108,54 | 0,72% | 1.483.435,00 |
| 16.12.2024 | 110,37 | 111,37 | 107,66 | 107,76 | -2,45% | 1.353.945,00 |
| 13.12.2024 | 112,24 | 113,19 | 110,01 | 110,47 | -1,29% | 1.050.200,00 |
| 12.12.2024 | 112,77 | 113,26 | 110,62 | 111,91 | -0,93% | 646.011,00 |
| 11.12.2024 | 112,94 | 114,83 | 112,49 | 112,96 | 1,00% | 828.246,00 |
| 10.12.2024 | 111,85 | 113,40 | 110,09 | 111,84 | -1,01% | 909.548,00 |
| 09.12.2024 | 110,59 | 115,52 | 110,59 | 112,98 | 2,78% | 1.472.507,00 |
| 06.12.2024 | 109,13 | 112,65 | 107,85 | 109,92 | 2,56% | 1.456.645,00 |
| 05.12.2024 | 108,55 | 109,10 | 106,81 | 107,18 | -0,95% | 1.034.192,00 |
| 04.12.2024 | 110,93 | 111,87 | 108,11 | 108,21 | -2,79% | 1.029.646,00 |
| 03.12.2024 | 111,00 | 112,68 | 110,36 | 111,32 | -0,59% | 1.530.002,00 |
| 02.12.2024 | 113,23 | 114,56 | 111,86 | 111,98 | -0,20% | 1.615.066,00 |
| 29.11.2024 | 114,71 | 115,59 | 112,09 | 112,21 | -1,64% | 782.513,00 |