101,920$
-1,88%
Echtzeit-Aktienkurs Floor & Decor Holdings
Bid:
Ask:
Aktienkurse zur Floor & Decor Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 103,54 | 104,84 | 101,62 | 102,13 | -1,68% | 737.594,00 |
| 28.01.2025 | 105,67 | 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 | 100,47 | 102,24 | 100,11 | 101,94 | 1,20% | 1.370.108,00 |
| 22.01.2025 | 102,04 | 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 | 97,43 | 97,84 | 96,02 | 97,15 | -0,28% | 2.477.569,00 |
| 15.01.2025 | 100,26 | 101,56 | 97,37 | 97,42 | 1,49% | 2.149.210,00 |
| 14.01.2025 | 97,73 | 97,95 | 94,59 | 95,99 | -0,72% | 1.108.355,00 |
| 13.01.2025 | 94,15 | 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 | 97,71 | 98,43 | 94,35 | 95,11 | -2,65% | 1.197.928,00 |
| 06.01.2025 | 99,51 | 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 | 102,01 | 102,01 | 97,09 | 97,45 | -4,22% | 1.714.415,00 |
| 18.12.2024 | 108,43 | 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 | 110,50 | 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 | 113,19 | 113,26 | 110,62 | 111,91 | -0,93% | 646.011,00 |
| 11.12.2024 | 112,55 | 114,83 | 112,49 | 112,96 | 1,00% | 828.246,00 |
| 10.12.2024 | 112,71 | 113,40 | 110,09 | 111,84 | -1,01% | 909.548,00 |
| 09.12.2024 | 110,80 | 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 | 108,35 | 109,10 | 106,81 | 107,18 | -0,95% | 1.034.192,00 |
| 04.12.2024 | 111,15 | 111,87 | 108,11 | 108,21 | -2,79% | 1.029.646,00 |
| 03.12.2024 | 111,63 | 112,68 | 110,36 | 111,32 | -0,59% | 1.530.002,00 |
| 02.12.2024 | 113,48 | 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 |
| 27.11.2024 | 115,12 | 115,78 | 113,85 | 114,08 | -0,58% | 1.045.301,00 |
| 26.11.2024 | 117,44 | 117,69 | 113,85 | 114,75 | -3,75% | 1.652.717,00 |
| 25.11.2024 | 114,86 | 122,90 | 114,85 | 119,22 | 6,45% | 2.890.012,00 |
| 22.11.2024 | 108,79 | 112,08 | 108,33 | 112,00 | 4,65% | 1.931.766,00 |
| 21.11.2024 | 104,26 | 107,47 | 104,26 | 107,02 | 3,42% | 1.818.371,00 |
| 20.11.2024 | 99,20 | 104,90 | 97,76 | 103,48 | 3,95% | 4.643.083,00 |
| 19.11.2024 | 101,56 | 102,19 | 99,36 | 99,55 | -2,83% | 2.429.553,00 |
| 18.11.2024 | 101,05 | 103,92 | 100,90 | 102,45 | -0,43% | 1.791.784,00 |
| 15.11.2024 | 102,65 | 103,38 | 101,27 | 102,89 | 0,63% | 1.988.700,00 |
| 14.11.2024 | 102,40 | 104,11 | 101,48 | 102,25 | -0,15% | 3.710.688,00 |
| 13.11.2024 | 103,01 | 103,95 | 101,69 | 102,40 | 0,80% | 1.667.924,00 |
| 12.11.2024 | 103,98 | 105,15 | 101,38 | 101,59 | -2,56% | 1.326.871,00 |
| 11.11.2024 | 100,69 | 105,38 | 100,69 | 104,26 | 3,75% | 1.834.662,00 |
| 08.11.2024 | 101,93 | 101,93 | 98,54 | 100,49 | -0,81% | 1.540.035,00 |
| 07.11.2024 | 102,34 | 104,96 | 101,00 | 101,31 | 0,22% | 2.259.548,00 |
| 06.11.2024 | 100,00 | 102,36 | 94,43 | 101,09 | -7,02% | 5.573.456,00 |
| 05.11.2024 | 108,46 | 109,58 | 106,61 | 108,72 | -0,70% | 1.198.558,00 |
| 04.11.2024 | 103,45 | 109,90 | 103,25 | 109,49 | 5,52% | 2.147.122,00 |
| 01.11.2024 | 103,00 | 105,44 | 102,27 | 103,76 | 0,69% | 1.190.414,00 |
| 31.10.2024 | 105,84 | 109,16 | 101,38 | 103,05 | 2,15% | 1.907.340,00 |
| 30.10.2024 | 100,20 | 101,00 | 98,45 | 100,88 | 0,76% | 2.259.313,00 |
| 29.10.2024 | 99,50 | 101,56 | 97,64 | 100,12 | -1,69% | 2.133.661,00 |
| 28.10.2024 | 103,74 | 104,21 | 101,46 | 101,84 | -0,18% | 2.225.882,00 |
| 25.10.2024 | 104,09 | 105,04 | 101,77 | 102,02 | -1,93% | 1.589.661,00 |
| 24.10.2024 | 104,78 | 105,63 | 103,77 | 104,03 | 0,21% | 1.249.202,00 |
| 23.10.2024 | 103,92 | 104,47 | 102,55 | 103,81 | -0,36% | 1.634.896,00 |
| 22.10.2024 | 104,73 | 105,36 | 102,32 | 104,18 | -1,99% | 2.593.219,00 |
| 21.10.2024 | 109,70 | 110,28 | 105,77 | 106,29 | -3,41% | 1.279.548,00 |
| 18.10.2024 | 109,81 | 110,51 | 108,41 | 110,04 | 1,54% | 957.336,00 |
| 17.10.2024 | 112,53 | 113,13 | 108,15 | 108,37 | -4,08% | 1.221.919,00 |
| 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 |