64,810$
1,11%
Echtzeit-Aktienkurs Floor & Decor Holdings
Bid:
Ask:
Aktienkurse zur Floor & Decor Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 63,41 | 65,70 | 63,33 | 64,80 | 1,09% | 2.015.761,00 |
| 25.11.2025 | 61,30 | 64,44 | 61,17 | 64,10 | 5,65% | 2.292.306,00 |
| 24.11.2025 | 60,58 | 61,84 | 60,22 | 60,67 | 0,25% | 2.209.100,00 |
| 21.11.2025 | 58,32 | 62,16 | 58,16 | 60,52 | 5,27% | 2.437.586,00 |
| 20.11.2025 | 57,64 | 58,03 | 56,57 | 57,49 | 0,68% | 2.579.275,00 |
| 19.11.2025 | 58,58 | 58,74 | 56,73 | 57,10 | -1,64% | 2.003.108,00 |
| 18.11.2025 | 55,80 | 58,47 | 55,11 | 58,05 | 2,22% | 3.633.797,00 |
| 17.11.2025 | 59,23 | 59,72 | 56,56 | 56,79 | -5,38% | 2.853.578,00 |
| 14.11.2025 | 60,42 | 61,20 | 59,69 | 60,02 | -1,98% | 1.437.993,00 |
| 13.11.2025 | 63,38 | 64,64 | 61,00 | 61,23 | -3,04% | 2.073.228,00 |
| 12.11.2025 | 63,75 | 64,48 | 61,62 | 63,15 | 3,88% | 3.755.738,00 |
| 11.11.2025 | 59,88 | 61,33 | 59,34 | 60,79 | 2,03% | 1.988.308,00 |
| 10.11.2025 | 59,96 | 60,43 | 58,32 | 59,58 | 0,54% | 2.447.189,00 |
| 07.11.2025 | 58,01 | 59,80 | 58,01 | 59,26 | 0,68% | 1.444.472,00 |
| 06.11.2025 | 61,13 | 61,54 | 58,60 | 58,86 | -4,20% | 2.551.234,00 |
| 05.11.2025 | 61,75 | 62,36 | 59,74 | 61,44 | -0,37% | 3.529.310,00 |
| 04.11.2025 | 59,51 | 62,60 | 59,51 | 61,67 | 3,40% | 5.210.109,00 |
| 03.11.2025 | 62,19 | 62,31 | 59,21 | 59,64 | -4,55% | 5.563.683,00 |
| 31.10.2025 | 68,89 | 69,13 | 61,77 | 62,48 | -3,89% | 5.380.756,00 |
| 30.10.2025 | 68,96 | 69,42 | 64,66 | 65,01 | -5,89% | 3.948.236,00 |
| 29.10.2025 | 71,60 | 72,09 | 68,64 | 69,08 | -4,04% | 2.169.847,00 |
| 28.10.2025 | 72,42 | 72,93 | 71,63 | 71,99 | -0,84% | 2.789.677,00 |
| 27.10.2025 | 73,27 | 73,99 | 71,43 | 72,60 | 0,17% | 1.727.893,00 |
| 24.10.2025 | 72,59 | 73,37 | 72,04 | 72,48 | 1,81% | 2.363.030,00 |
| 23.10.2025 | 70,80 | 71,75 | 70,28 | 71,19 | -0,03% | 1.455.435,00 |
| 22.10.2025 | 71,53 | 72,27 | 70,99 | 71,21 | -1,78% | 2.582.945,00 |
| 21.10.2025 | 71,82 | 74,01 | 71,25 | 72,50 | 0,61% | 2.010.059,00 |
| 20.10.2025 | 71,76 | 72,90 | 71,46 | 72,06 | 1,05% | 1.305.921,00 |
| 17.10.2025 | 70,72 | 72,03 | 70,13 | 71,31 | 0,61% | 1.104.150,00 |
| 16.10.2025 | 71,42 | 71,84 | 69,75 | 70,88 | 0,04% | 1.189.327,00 |
| 15.10.2025 | 70,81 | 72,33 | 70,41 | 70,85 | 0,71% | 1.474.965,00 |
| 14.10.2025 | 68,10 | 70,80 | 67,01 | 70,35 | 1,40% | 2.219.960,00 |
| 13.10.2025 | 67,80 | 69,43 | 67,34 | 69,38 | 3,82% | 2.540.165,00 |
| 10.10.2025 | 69,98 | 69,98 | 66,69 | 66,83 | -3,36% | 3.074.696,00 |
| 09.10.2025 | 70,29 | 70,29 | 69,07 | 69,15 | -1,91% | 2.025.150,00 |
| 08.10.2025 | 70,30 | 70,83 | 69,65 | 70,50 | 0,17% | 2.259.293,00 |
| 07.10.2025 | 71,66 | 71,67 | 70,18 | 70,38 | -1,85% | 2.511.056,00 |
| 06.10.2025 | 73,99 | 74,08 | 70,82 | 71,71 | -2,63% | 2.059.096,00 |
| 03.10.2025 | 73,91 | 74,54 | 72,71 | 73,65 | -0,04% | 188.165,00 |
| 02.10.2025 | 72,79 | 74,61 | 72,68 | 73,68 | 0,57% | 1.722.202,00 |
| 01.10.2025 | 74,16 | 75,75 | 72,00 | 73,26 | -0,60% | 3.757.849,00 |
| 30.09.2025 | 75,15 | 75,67 | 73,45 | 73,70 | -2,02% | 2.825.952,00 |
| 29.09.2025 | 77,21 | 77,21 | 73,54 | 75,22 | -1,72% | 2.830.670,00 |
| 26.09.2025 | 77,06 | 77,78 | 76,38 | 76,54 | -0,53% | 1.509.529,00 |
| 25.09.2025 | 78,01 | 78,41 | 76,66 | 76,95 | -3,18% | 1.893.975,00 |
| 24.09.2025 | 81,71 | 82,16 | 79,47 | 79,48 | -3,05% | 1.883.913,00 |
| 23.09.2025 | 81,43 | 83,89 | 81,14 | 81,98 | 1,17% | 1.460.933,00 |
| 22.09.2025 | 82,72 | 82,85 | 81,00 | 81,03 | -2,81% | 1.774.472,00 |
| 19.09.2025 | 86,51 | 86,99 | 83,10 | 83,37 | -4,29% | 2.745.421,00 |
| 18.09.2025 | 85,51 | 87,63 | 85,25 | 87,11 | -0,08% | 2.045.333,00 |
| 17.09.2025 | 90,15 | 92,41 | 86,71 | 87,18 | -2,85% | 2.129.524,00 |
| 16.09.2025 | 90,64 | 91,20 | 88,98 | 89,74 | -0,57% | 1.418.526,00 |
| 15.09.2025 | 89,29 | 90,71 | 88,07 | 90,25 | 1,77% | 1.235.218,00 |
| 12.09.2025 | 89,25 | 90,70 | 88,68 | 88,68 | -1,92% | 1.761.825,00 |
| 11.09.2025 | 86,59 | 90,48 | 85,97 | 90,42 | 6,31% | 2.313.587,00 |
| 10.09.2025 | 86,55 | 87,48 | 84,33 | 85,05 | -2,03% | 1.274.319,00 |
| 09.09.2025 | 87,11 | 87,17 | 85,21 | 86,81 | -1,04% | 1.909.241,00 |
| 08.09.2025 | 86,92 | 88,45 | 86,46 | 87,72 | 0,29% | 2.949.261,00 |
| 05.09.2025 | 85,44 | 88,73 | 85,30 | 87,47 | 5,70% | 3.593.538,00 |
| 04.09.2025 | 78,83 | 83,77 | 78,77 | 82,75 | 5,41% | 2.397.541,00 |
| 03.09.2025 | 78,65 | 79,30 | 77,88 | 78,50 | -0,68% | 1.834.285,00 |
| 02.09.2025 | 80,00 | 80,26 | 78,35 | 79,04 | -3,52% | 2.641.160,00 |
| 29.08.2025 | 83,50 | 83,68 | 81,00 | 81,92 | -2,07% | 1.563.620,00 |
| 28.08.2025 | 83,03 | 83,90 | 81,84 | 83,65 | 1,36% | 2.081.441,00 |
| 27.08.2025 | 82,71 | 84,21 | 82,42 | 82,53 | -0,16% | 1.952.324,00 |
| 26.08.2025 | 83,51 | 83,65 | 82,16 | 82,66 | -0,37% | 1.925.016,00 |
| 25.08.2025 | 87,14 | 87,31 | 82,69 | 82,97 | -5,74% | 2.245.816,00 |
| 22.08.2025 | 81,30 | 88,73 | 80,00 | 88,02 | 8,84% | 3.883.772,00 |
| 21.08.2025 | 81,01 | 82,25 | 79,77 | 80,87 | -1,34% | 1.758.763,00 |
| 20.08.2025 | 84,99 | 85,87 | 81,78 | 81,97 | -3,41% | 3.472.403,00 |
| 19.08.2025 | 82,06 | 84,98 | 81,87 | 84,86 | 4,30% | 2.338.281,00 |
| 18.08.2025 | 82,84 | 83,48 | 81,31 | 81,36 | -2,48% | 1.535.517,00 |
| 15.08.2025 | 83,09 | 83,85 | 81,68 | 83,43 | 1,27% | 1.444.510,00 |
| 14.08.2025 | 83,04 | 83,93 | 81,49 | 82,38 | -4,12% | 1.939.914,00 |
| 13.08.2025 | 84,40 | 86,21 | 82,81 | 85,92 | 2,70% | 3.358.922,00 |
| 12.08.2025 | 80,00 | 83,80 | 79,26 | 83,66 | 6,86% | 2.703.387,00 |
| 11.08.2025 | 79,51 | 80,05 | 76,84 | 78,29 | -1,65% | 2.107.666,00 |
| 08.08.2025 | 79,57 | 79,97 | 77,92 | 79,60 | -0,09% | 1.714.511,00 |
| 07.08.2025 | 80,65 | 81,55 | 78,88 | 79,67 | -0,08% | 1.526.979,00 |
| 06.08.2025 | 82,33 | 82,33 | 79,41 | 79,73 | -3,43% | 1.479.695,00 |
| 05.08.2025 | 81,76 | 82,97 | 80,55 | 82,56 | 1,38% | 1.630.529,00 |
| 04.08.2025 | 78,84 | 82,24 | 78,35 | 81,44 | 4,00% | 2.117.510,00 |
| 01.08.2025 | 78,09 | 78,45 | 74,10 | 78,31 | 2,18% | 3.636.615,00 |
| 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 |