85,020$
-3,41%
Echtzeit-Aktienkurs Floor & Decor Holdings Inc.
Bid:
Ask:
Aktienkurse zur Floor & Decor Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 87,50 | 87,50 | 84,85 | 85,02 | -3,41% | 40.009,00 |
| 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 |
| 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 |