45,261$
2,89%
Echtzeit-Aktienkurs Floor & Decor Holdings
Bid:
Ask:
Aktienkurse zur Floor & Decor Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 44,15 | 45,99 | 43,89 | 45,21 | 2,77% | 2.789.947,00 |
| 19.10.2026 | 44,55 | 44,58 | 43,71 | 43,99 | -2,78% | 2.484.510,00 |
| 16.10.2026 | 46,32 | 47,40 | 45,06 | 45,25 | -1,11% | 3.875.331,00 |
| 15.10.2026 | 45,45 | 46,37 | 45,11 | 45,76 | 3,48% | 4.301.456,00 |
| 14.10.2026 | 43,60 | 44,24 | 42,85 | 44,22 | -1,12% | 4.453.803,00 |
| 13.10.2026 | 45,26 | 45,92 | 44,54 | 44,72 | 0,29% | 2.103.812,00 |
| 12.10.2026 | 44,90 | 45,13 | 43,86 | 44,59 | -2,00% | 1.793.934,00 |
| 09.10.2026 | 46,60 | 46,87 | 44,65 | 45,50 | -2,15% | 1.976.218,00 |
| 08.10.2026 | 45,24 | 46,72 | 44,91 | 46,50 | 1,48% | 3.335.111,00 |
| 07.10.2026 | 46,04 | 46,33 | 45,19 | 45,82 | -2,43% | 1.724.375,00 |
| 06.10.2026 | 46,92 | 47,30 | 46,15 | 46,96 | 0,88% | 2.184.270,00 |
| 05.10.2026 | 45,41 | 47,21 | 44,48 | 46,55 | 2,33% | 3.044.661,00 |
| 02.10.2026 | 47,22 | 47,47 | 45,48 | 45,49 | -1,17% | 1.745.163,00 |
| 01.10.2026 | 45,66 | 46,14 | 44,19 | 46,03 | 0,48% | 3.310.431,00 |
| 30.09.2026 | 47,60 | 47,94 | 45,68 | 45,81 | -2,68% | 2.414.556,00 |
| 29.09.2026 | 46,75 | 47,26 | 46,17 | 47,07 | 1,53% | 1.987.996,00 |
| 28.09.2026 | 46,08 | 47,13 | 45,59 | 46,36 | -1,49% | 2.833.609,00 |
| 25.09.2026 | 46,37 | 47,67 | 46,15 | 47,06 | 1,38% | 1.605.460,00 |
| 24.09.2026 | 47,28 | 47,92 | 45,79 | 46,42 | -2,05% | 2.422.853,00 |
| 23.09.2026 | 48,36 | 49,67 | 47,26 | 47,39 | -3,46% | 2.979.814,00 |
| 22.09.2026 | 48,47 | 49,43 | 48,21 | 49,09 | 3,89% | 2.669.274,00 |
| 21.09.2026 | 47,87 | 48,17 | 46,99 | 47,25 | -0,06% | 2.403.625,00 |
| 18.09.2026 | 47,55 | 48,13 | 46,65 | 47,28 | -0,27% | 3.100.897,00 |
| 17.09.2026 | 47,55 | 48,47 | 46,68 | 47,41 | 3,13% | 3.631.953,00 |
| 16.09.2026 | 46,68 | 47,65 | 45,95 | 45,97 | -0,30% | 3.471.152,00 |
| 15.09.2026 | 47,89 | 48,06 | 46,10 | 46,11 | -4,20% | 2.718.087,00 |
| 14.09.2026 | 47,20 | 48,46 | 46,51 | 48,13 | 1,67% | 1.752.875,00 |
| 11.09.2026 | 47,91 | 48,83 | 47,27 | 47,34 | 1,00% | 1.899.890,00 |
| 10.09.2026 | 47,61 | 47,61 | 46,03 | 46,87 | -1,49% | 2.513.235,00 |
| 09.09.2026 | 47,03 | 47,80 | 46,52 | 47,58 | -0,71% | 2.423.355,00 |
| 08.09.2026 | 50,14 | 50,14 | 47,57 | 47,92 | -4,60% | 2.557.640,00 |
| 04.09.2026 | 49,25 | 50,65 | 48,80 | 50,23 | 1,72% | 1.876.024,00 |
| 03.09.2026 | 48,37 | 49,77 | 47,78 | 49,38 | 2,98% | 2.789.600,00 |
| 02.09.2026 | 47,92 | 48,58 | 47,20 | 47,95 | 0,44% | 2.824.672,00 |
| 01.09.2026 | 50,11 | 50,22 | 47,52 | 47,74 | -5,03% | 3.561.092,00 |
| 31.08.2026 | 52,43 | 52,43 | 50,01 | 50,27 | -5,15% | 2.150.449,00 |
| 28.08.2026 | 53,82 | 54,56 | 52,32 | 53,00 | -0,69% | 1.909.100,00 |
| 27.08.2026 | 54,00 | 54,29 | 53,28 | 53,37 | -1,73% | 1.732.142,00 |
| 26.08.2026 | 54,25 | 54,94 | 53,36 | 54,31 | 0,00% | 2.506.550,00 |
| 25.08.2026 | 55,01 | 55,12 | 54,05 | 54,31 | -1,02% | 2.453.666,00 |
| 24.08.2026 | 54,25 | 55,45 | 53,97 | 54,87 | 1,12% | 1.802.060,00 |
| 21.08.2026 | 54,92 | 55,28 | 53,96 | 54,26 | -0,80% | 1.723.247,00 |
| 20.08.2026 | 55,96 | 56,46 | 54,67 | 54,70 | -4,74% | 1.878.808,00 |
| 19.08.2026 | 57,12 | 59,00 | 57,06 | 57,42 | 2,44% | 1.810.286,00 |
| 18.08.2026 | 56,85 | 57,13 | 55,47 | 56,05 | -1,01% | 2.769.433,00 |
| 17.08.2026 | 57,92 | 58,23 | 56,13 | 56,62 | -3,33% | 1.977.309,00 |
| 14.08.2026 | 58,82 | 59,16 | 57,94 | 58,57 | -0,56% | 1.273.972,00 |
| 13.08.2026 | 59,95 | 61,00 | 58,63 | 58,90 | -0,72% | 1.478.350,00 |
| 12.08.2026 | 60,63 | 61,04 | 58,15 | 59,33 | -1,93% | 2.147.307,00 |
| 11.08.2026 | 59,00 | 61,15 | 58,51 | 60,50 | 2,25% | 2.100.356,00 |
| 10.08.2026 | 61,57 | 62,09 | 59,11 | 59,17 | -5,61% | 2.217.926,00 |
| 07.08.2026 | 60,76 | 63,25 | 60,31 | 62,69 | 4,50% | 2.439.685,00 |
| 06.08.2026 | 62,11 | 62,42 | 59,54 | 59,99 | -4,31% | 2.184.118,00 |
| 05.08.2026 | 60,40 | 63,03 | 59,99 | 62,69 | 3,28% | 2.352.474,00 |
| 04.08.2026 | 57,29 | 61,65 | 57,29 | 60,70 | 6,34% | 4.272.048,00 |
| 03.08.2026 | 59,31 | 60,27 | 55,93 | 57,08 | -0,85% | 3.147.456,00 |
| 31.07.2026 | 58,51 | 58,94 | 54,83 | 57,57 | 4,10% | 6.108.637,00 |
| 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 |