78,420$
2,32%
Echtzeit-Aktienkurs Floor & Decor Holdings Inc.
Bid:
Ask:
Aktienkurse zur Floor & Decor Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 77,90 | 78,45 | 74,22 | 78,42 | 2,32% | 356.199,00 |
| 31.07.2025 | 78,43 | 78,43 | 76,35 | 76,64 | -2,17% | 2.279.114,00 |
| 30.07.2025 | 78,64 | 80,27 | 77,27 | 78,34 | -0,73% | 2.225.144,00 |
| 29.07.2025 | 81,00 | 81,00 | 78,37 | 78,92 | -1,53% | 1.849.215,00 |
| 28.07.2025 | 80,15 | 81,99 | 79,76 | 80,15 | 0,31% | 2.273.002,00 |
| 25.07.2025 | 79,75 | 80,30 | 78,38 | 79,90 | 1,54% | 1.365.738,00 |
| 24.07.2025 | 80,89 | 81,83 | 78,61 | 78,69 | -3,51% | 1.482.813,00 |
| 23.07.2025 | 81,48 | 82,63 | 80,98 | 81,55 | 1,02% | 1.355.142,00 |
| 22.07.2025 | 77,57 | 81,50 | 77,57 | 80,73 | 5,09% | 1.712.477,00 |
| 21.07.2025 | 78,50 | 79,05 | 76,63 | 76,82 | -2,30% | 1.748.114,00 |
| 18.07.2025 | 80,15 | 80,15 | 77,93 | 78,63 | -1,75% | 1.300.387,00 |
| 17.07.2025 | 78,00 | 80,46 | 77,47 | 80,03 | 1,91% | 1.517.001,00 |
| 16.07.2025 | 79,45 | 79,45 | 76,77 | 78,53 | -0,18% | 2.284.649,00 |
| 15.07.2025 | 82,65 | 83,48 | 78,38 | 78,67 | -4,33% | 2.198.087,00 |
| 14.07.2025 | 82,82 | 83,34 | 81,13 | 82,23 | -1,27% | 1.561.676,00 |
| 11.07.2025 | 83,57 | 84,19 | 82,86 | 83,29 | -2,32% | 1.379.433,00 |
| 10.07.2025 | 83,25 | 86,56 | 83,24 | 85,27 | 2,13% | 2.011.573,00 |
| 09.07.2025 | 82,11 | 83,95 | 82,03 | 83,49 | 1,82% | 1.653.986,00 |
| 08.07.2025 | 80,71 | 82,85 | 79,74 | 82,00 | 1,66% | 2.325.317,00 |
| 07.07.2025 | 81,25 | 81,65 | 79,71 | 80,66 | -1,72% | 2.223.367,00 |
| 03.07.2025 | 82,56 | 83,64 | 81,31 | 82,07 | -0,81% | 1.021.309,00 |
| 02.07.2025 | 81,67 | 83,69 | 81,21 | 82,74 | 1,76% | 2.508.372,00 |
| 01.07.2025 | 75,75 | 83,07 | 75,31 | 81,31 | 7,04% | 3.285.039,00 |
| 30.06.2025 | 75,91 | 77,65 | 75,07 | 75,96 | 0,88% | 1.906.812,00 |
| 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 | 76,72 | 76,72 | 74,83 | 76,00 | -0,89% | 1.597.168,00 |
| 24.06.2025 | 75,31 | 76,85 | 75,20 | 76,68 | 1,43% | 1.276.175,00 |
| 23.06.2025 | 75,01 | 75,82 | 72,68 | 75,60 | -0,08% | 1.501.040,00 |
| 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 | 74,26 | 74,56 | 72,76 | 72,96 | -2,42% | 1.009.538,00 |
| 16.06.2025 | 74,22 | 75,38 | 73,00 | 74,77 | 1,55% | 1.607.945,00 |
| 13.06.2025 | 75,47 | 77,44 | 73,09 | 73,63 | -4,41% | 1.825.344,00 |
| 12.06.2025 | 74,77 | 77,60 | 74,65 | 77,03 | 2,69% | 1.976.675,00 |
| 11.06.2025 | 77,15 | 78,17 | 74,57 | 75,01 | -0,95% | 2.174.022,00 |
| 10.06.2025 | 75,13 | 75,85 | 74,04 | 75,73 | 1,50% | 1.817.450,00 |
| 09.06.2025 | 72,54 | 75,27 | 72,12 | 74,61 | 4,42% | 2.510.646,00 |
| 06.06.2025 | 73,17 | 73,35 | 71,23 | 71,45 | -1,45% | 1.344.468,00 |
| 05.06.2025 | 73,31 | 74,18 | 71,96 | 72,50 | -1,13% | 1.306.585,00 |
| 04.06.2025 | 73,38 | 74,34 | 72,50 | 73,33 | 0,34% | 1.500.317,00 |
| 03.06.2025 | 70,35 | 73,14 | 69,22 | 73,08 | 4,27% | 1.818.167,00 |
| 02.06.2025 | 70,86 | 71,34 | 68,46 | 70,09 | -2,23% | 2.288.401,00 |
| 30.05.2025 | 72,78 | 72,78 | 71,13 | 71,69 | -1,67% | 1.565.723,00 |
| 29.05.2025 | 73,11 | 73,97 | 71,98 | 72,91 | 1,92% | 1.534.603,00 |
| 28.05.2025 | 73,15 | 73,16 | 71,51 | 71,54 | -2,13% | 1.482.096,00 |
| 27.05.2025 | 74,46 | 74,50 | 72,52 | 73,10 | -0,29% | 1.736.050,00 |
| 23.05.2025 | 72,00 | 74,15 | 72,00 | 73,31 | -1,08% | 1.634.265,00 |
| 22.05.2025 | 73,94 | 74,80 | 73,06 | 74,11 | -0,42% | 2.036.387,00 |
| 21.05.2025 | 77,14 | 77,64 | 74,09 | 74,42 | -6,06% | 1.787.178,00 |
| 20.05.2025 | 79,66 | 80,19 | 78,65 | 79,22 | 0,08% | 1.700.530,00 |
| 19.05.2025 | 77,33 | 79,49 | 77,26 | 79,16 | -0,48% | 1.651.508,00 |
| 16.05.2025 | 79,03 | 79,60 | 77,77 | 79,54 | 1,45% | 3.105.051,00 |
| 15.05.2025 | 78,07 | 79,89 | 77,94 | 78,40 | -1,95% | 1.831.790,00 |
| 14.05.2025 | 81,24 | 81,90 | 79,75 | 79,96 | -1,89% | 1.577.946,00 |
| 13.05.2025 | 85,09 | 85,09 | 81,26 | 81,50 | -2,74% | 2.316.191,00 |
| 12.05.2025 | 82,00 | 86,23 | 81,86 | 83,80 | 11,21% | 4.238.784,00 |
| 09.05.2025 | 75,19 | 76,09 | 74,87 | 75,35 | 0,21% | 1.792.587,00 |
| 08.05.2025 | 73,64 | 76,17 | 73,03 | 75,19 | 2,44% | 1.890.306,00 |
| 07.05.2025 | 73,30 | 74,67 | 72,84 | 73,40 | 0,37% | 1.967.856,00 |
| 06.05.2025 | 72,83 | 74,91 | 72,78 | 73,13 | -1,18% | 2.251.702,00 |
| 05.05.2025 | 74,06 | 75,12 | 72,85 | 74,00 | -0,08% | 3.231.037,00 |
| 02.05.2025 | 72,65 | 77,84 | 71,00 | 74,06 | 2,51% | 6.096.879,00 |
| 01.05.2025 | 72,85 | 73,76 | 71,63 | 72,25 | 1,13% | 3.451.045,00 |
| 30.04.2025 | 71,79 | 71,79 | 70,42 | 71,44 | -1,46% | 3.133.237,00 |
| 29.04.2025 | 71,64 | 72,98 | 71,42 | 72,50 | 0,00% | 2.992.869,00 |
| 28.04.2025 | 72,70 | 74,24 | 71,81 | 72,50 | -0,23% | 2.561.951,00 |
| 25.04.2025 | 72,44 | 73,10 | 71,70 | 72,67 | -0,47% | 1.540.283,00 |
| 24.04.2025 | 70,44 | 73,48 | 69,19 | 73,01 | 4,67% | 1.806.352,00 |
| 23.04.2025 | 71,61 | 75,99 | 69,56 | 69,75 | 2,12% | 2.578.275,00 |
| 22.04.2025 | 67,45 | 69,26 | 67,26 | 68,30 | 1,91% | 2.641.775,00 |
| 21.04.2025 | 69,61 | 69,61 | 66,09 | 67,02 | -4,68% | 2.386.437,00 |
| 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% | 1.989.400,00 |
| 15.04.2025 | 73,00 | 74,71 | 71,62 | 72,00 | -1,42% | 2.206.362,00 |
| 14.04.2025 | 75,04 | 78,53 | 72,93 | 73,04 | -2,67% | 3.010.496,00 |
| 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% | 2.833.477,00 |
| 09.04.2025 | 68,77 | 79,03 | 68,05 | 78,20 | 11,89% | 4.047.710,00 |
| 08.04.2025 | 74,66 | 75,91 | 68,80 | 69,89 | -4,21% | 2.464.732,00 |
| 07.04.2025 | 69,88 | 76,27 | 68,85 | 72,96 | 2,04% | 5.152.462,00 |
| 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% | 8.552.742,00 |
| 02.04.2025 | 78,89 | 83,59 | 78,76 | 82,07 | 2,74% | 1.593.393,00 |
| 01.04.2025 | 80,71 | 80,73 | 78,04 | 79,88 | -0,73% | 1.525.590,00 |
| 31.03.2025 | 80,00 | 81,22 | 78,91 | 80,47 | 0,09% | 2.269.398,00 |
| 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% | 1.479.193,00 |
| 26.03.2025 | 82,75 | 83,51 | 81,62 | 82,77 | -0,25% | 1.664.713,00 |
| 25.03.2025 | 85,68 | 85,68 | 82,09 | 82,98 | -3,14% | 2.068.808,00 |
| 24.03.2025 | 84,83 | 86,86 | 84,38 | 85,67 | 1,77% | 1.629.441,00 |
| 21.03.2025 | 82,67 | 84,37 | 80,82 | 84,18 | 0,27% | 2.142.739,00 |
| 20.03.2025 | 83,00 | 85,51 | 82,72 | 83,95 | 1,18% | 2.152.224,00 |
| 19.03.2025 | 83,98 | 83,98 | 81,38 | 82,97 | -1,21% | 2.222.222,00 |
| 18.03.2025 | 85,00 | 86,33 | 83,87 | 83,99 | -2,14% | 1.943.391,00 |
| 17.03.2025 | 85,63 | 87,44 | 83,64 | 85,83 | -0,02% | 1.889.898,00 |
| 14.03.2025 | 86,55 | 87,03 | 84,44 | 85,85 | 1,01% | 1.553.535,00 |
| 13.03.2025 | 88,95 | 89,08 | 84,07 | 84,99 | -4,89% | 2.606.085,00 |
| 12.03.2025 | 91,24 | 93,93 | 87,69 | 89,36 | -0,55% | 1.600.541,00 |
| 11.03.2025 | 92,54 | 93,00 | 87,47 | 89,85 | -3,27% | 1.789.639,00 |