48,560$
0,73%
Echtzeit-Aktienkurs Floor & Decor Holdings
Bid:
Ask:
Aktienkurse zur Floor & Decor Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 50,01 | 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 | 53,21 | 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 | 51,67 | 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 | 52,84 | 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 | 56,54 | 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% | 1.560.744,00 |
| 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% | 1.782.219,00 |
| 10.03.2026 | 59,07 | 61,97 | 58,80 | 59,73 | -0,13% | 3.036.421,00 |
| 09.03.2026 | 58,57 | 59,88 | 55,82 | 59,81 | -0,50% | 4.294.759,00 |
| 06.03.2026 | 61,53 | 61,55 | 58,51 | 60,11 | -4,05% | 2.688.681,00 |
| 05.03.2026 | 63,05 | 64,19 | 62,06 | 62,65 | -2,31% | 2.038.207,00 |
| 04.03.2026 | 66,58 | 67,62 | 63,78 | 64,13 | -3,39% | 1.869.091,00 |
| 03.03.2026 | 63,84 | 66,87 | 63,08 | 66,38 | -0,54% | 1.542.758,00 |
| 02.03.2026 | 67,10 | 68,15 | 65,70 | 66,74 | -3,40% | 1.341.746,00 |
| 27.02.2026 | 69,19 | 69,91 | 67,64 | 69,09 | -1,50% | 1.405.728,00 |
| 26.02.2026 | 69,42 | 70,31 | 68,48 | 70,14 | 2,38% | 1.326.808,00 |
| 25.02.2026 | 69,31 | 69,75 | 66,69 | 68,51 | -1,58% | 2.484.306,00 |
| 24.02.2026 | 68,61 | 71,14 | 68,61 | 69,61 | 1,86% | 2.354.382,00 |
| 23.02.2026 | 68,76 | 68,87 | 65,36 | 68,34 | -0,94% | 3.049.154,00 |
| 20.02.2026 | 68,58 | 73,10 | 66,54 | 68,99 | 4,34% | 5.692.810,00 |
| 19.02.2026 | 68,79 | 69,48 | 66,01 | 66,12 | -5,48% | 3.947.507,00 |
| 18.02.2026 | 68,42 | 71,69 | 67,61 | 69,95 | 1,01% | 2.376.830,00 |
| 17.02.2026 | 70,20 | 71,52 | 66,50 | 69,25 | -1,35% | 2.098.096,00 |
| 13.02.2026 | 69,87 | 71,83 | 69,25 | 70,20 | 1,27% | 1.803.817,00 |
| 12.02.2026 | 69,60 | 71,68 | 68,26 | 69,32 | 0,54% | 2.419.681,00 |
| 11.02.2026 | 68,05 | 70,60 | 67,25 | 68,95 | -2,46% | 3.139.398,00 |
| 10.02.2026 | 68,90 | 72,24 | 67,59 | 70,69 | 3,80% | 3.029.151,00 |
| 09.02.2026 | 69,42 | 69,51 | 67,19 | 68,10 | -1,84% | 2.792.654,00 |
| 06.02.2026 | 67,45 | 69,56 | 67,00 | 69,38 | 4,10% | 1.963.274,00 |
| 05.02.2026 | 69,68 | 70,67 | 66,22 | 66,65 | -4,92% | 2.146.659,00 |
| 04.02.2026 | 68,27 | 71,26 | 67,70 | 70,10 | 4,60% | 2.301.226,00 |
| 03.02.2026 | 65,25 | 71,32 | 65,25 | 67,02 | 2,10% | 2.458.448,00 |
| 02.02.2026 | 65,52 | 66,33 | 63,33 | 65,64 | -0,49% | 2.610.384,00 |
| 30.01.2026 | 67,82 | 68,60 | 65,40 | 65,96 | -3,37% | 2.569.680,00 |
| 29.01.2026 | 68,96 | 69,97 | 66,91 | 68,26 | -1,53% | 2.414.311,00 |
| 28.01.2026 | 72,00 | 72,09 | 69,01 | 69,32 | -3,51% | 2.260.276,00 |
| 27.01.2026 | 70,29 | 72,18 | 69,99 | 71,84 | 1,20% | 2.510.342,00 |
| 26.01.2026 | 74,93 | 75,74 | 70,43 | 70,99 | -5,65% | 2.819.839,00 |
| 23.01.2026 | 75,51 | 75,72 | 73,91 | 75,24 | -0,86% | 1.418.092,00 |
| 22.01.2026 | 75,81 | 76,96 | 74,99 | 75,89 | 1,12% | 1.656.880,00 |
| 21.01.2026 | 73,04 | 76,50 | 72,90 | 75,05 | 3,65% | 2.126.440,00 |
| 20.01.2026 | 73,98 | 75,74 | 72,33 | 72,41 | -4,41% | 2.678.908,00 |
| 19.01.2026 | 75,61 | 75,87 | 75,61 | 75,75 | -0,42% | - |
| 16.01.2026 | 77,46 | 77,46 | 74,70 | 76,07 | 0,73% | 2.139.985,00 |
| 15.01.2026 | 75,88 | 76,37 | 74,33 | 75,52 | 0,20% | 3.497.018,00 |
| 14.01.2026 | 75,79 | 77,26 | 74,13 | 75,37 | -1,67% | 3.486.605,00 |
| 13.01.2026 | 74,76 | 76,95 | 74,10 | 76,65 | 1,93% | 2.064.904,00 |
| 12.01.2026 | 72,31 | 76,70 | 71,86 | 75,20 | 3,38% | 5.567.608,00 |
| 09.01.2026 | 68,89 | 72,98 | 68,12 | 72,74 | 7,97% | 4.973.029,00 |
| 08.01.2026 | 63,84 | 69,95 | 63,05 | 67,37 | 4,11% | 3.162.992,00 |
| 07.01.2026 | 66,15 | 68,00 | 63,83 | 64,71 | -1,64% | 2.235.173,00 |
| 06.01.2026 | 63,50 | 66,22 | 62,51 | 65,79 | 3,02% | 1.915.608,00 |
| 05.01.2026 | 63,00 | 65,66 | 62,13 | 63,86 | 1,41% | 2.912.494,00 |
| 02.01.2026 | 61,21 | 63,61 | 61,19 | 62,97 | 3,42% | 2.112.500,00 |
| 31.12.2025 | 61,17 | 61,72 | 60,63 | 60,89 | -0,75% | 1.365.573,00 |