109,948$
1,32%
Echtzeit-Aktienkurs Floor & Decor Holdings Inc.
Bid:
Ask:
Aktienkurse zur Floor & Decor Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 108,72 | 111,44 | 108,49 | 109,97 | 1,35% | 1.205.742,00 |
| 22.04.2024 | 109,25 | 109,27 | 106,56 | 108,51 | 0,38% | 1.011.198,00 |
| 19.04.2024 | 109,05 | 110,55 | 106,88 | 108,10 | -1,35% | 979.166,00 |
| 18.04.2024 | 109,42 | 112,16 | 108,96 | 109,58 | 1,06% | 1.290.499,00 |
| 17.04.2024 | 109,00 | 110,29 | 107,95 | 108,43 | 0,27% | 1.191.148,00 |
| 16.04.2024 | 109,28 | 110,23 | 107,80 | 108,14 | -1,97% | 1.504.911,00 |
| 15.04.2024 | 113,82 | 114,35 | 109,72 | 110,31 | -1,89% | 1.257.106,00 |
| 12.04.2024 | 113,08 | 114,02 | 112,04 | 112,43 | -1,97% | 1.197.929,00 |
| 11.04.2024 | 114,98 | 115,40 | 113,08 | 114,69 | 0,53% | 1.188.347,00 |
| 10.04.2024 | 113,55 | 116,81 | 112,48 | 114,08 | -7,06% | 1.861.260,00 |
| 09.04.2024 | 122,80 | 123,23 | 121,25 | 122,75 | 0,94% | 724.299,00 |
| 08.04.2024 | 119,44 | 121,63 | 119,00 | 121,61 | 2,03% | 1.045.985,00 |
| 05.04.2024 | 118,77 | 120,16 | 118,15 | 119,19 | -0,18% | 1.068.924,00 |
| 04.04.2024 | 122,72 | 123,00 | 118,77 | 119,40 | -1,37% | 1.001.802,00 |
| 03.04.2024 | 120,64 | 123,57 | 120,64 | 121,06 | -0,27% | 883.391,00 |
| 02.04.2024 | 123,87 | 123,87 | 121,04 | 121,39 | -4,18% | 1.329.110,00 |
| 01.04.2024 | 129,02 | 129,79 | 126,43 | 126,69 | -2,26% | 863.780,00 |
| 28.03.2024 | 129,99 | 130,57 | 128,29 | 129,62 | -0,02% | 754.387,00 |
| 27.03.2024 | 130,50 | 131,76 | 128,17 | 129,65 | 1,40% | 1.091.923,00 |
| 26.03.2024 | 127,91 | 128,97 | 127,46 | 127,86 | 0,37% | 1.100.572,00 |
| 25.03.2024 | 130,53 | 131,85 | 127,35 | 127,39 | -2,16% | 1.109.015,00 |
| 22.03.2024 | 133,74 | 134,36 | 129,66 | 130,20 | -2,65% | 1.210.267,00 |
| 21.03.2024 | 123,99 | 135,67 | 123,99 | 133,75 | 8,45% | 2.434.059,00 |
| 20.03.2024 | 120,52 | 123,50 | 120,24 | 123,33 | 2,96% | 848.284,00 |
| 19.03.2024 | 118,78 | 120,45 | 118,56 | 119,79 | 0,94% | 1.028.650,00 |
| 18.03.2024 | 121,23 | 121,32 | 117,79 | 118,68 | -1,67% | 996.562,00 |
| 15.03.2024 | 120,36 | 122,50 | 120,12 | 120,69 | -0,56% | 1.739.465,00 |
| 14.03.2024 | 125,19 | 126,06 | 119,90 | 121,37 | -3,38% | 1.114.031,00 |
| 13.03.2024 | 122,75 | 126,89 | 122,75 | 125,61 | 3,13% | 1.351.436,00 |
| 12.03.2024 | 121,40 | 123,52 | 120,10 | 121,80 | 0,79% | 812.834,00 |
| 11.03.2024 | 122,44 | 123,21 | 119,19 | 120,84 | -2,75% | 2.010.761,00 |
| 08.03.2024 | 127,33 | 128,47 | 124,16 | 124,26 | -1,89% | 1.540.681,00 |
| 07.03.2024 | 126,32 | 129,37 | 125,98 | 126,66 | 0,95% | 1.405.646,00 |
| 06.03.2024 | 122,30 | 125,75 | 121,51 | 125,47 | 3,88% | 1.510.338,00 |
| 05.03.2024 | 121,76 | 123,45 | 120,46 | 120,78 | -2,49% | 1.701.973,00 |
| 04.03.2024 | 121,43 | 124,69 | 120,72 | 123,86 | 2,05% | 1.758.361,00 |
| 01.03.2024 | 121,00 | 122,90 | 119,87 | 121,37 | 0,21% | 1.998.616,00 |
| 29.02.2024 | 123,52 | 124,11 | 120,51 | 121,12 | -1,74% | 2.126.826,00 |
| 28.02.2024 | 119,86 | 123,66 | 119,67 | 123,26 | 2,25% | 1.700.068,00 |
| 27.02.2024 | 117,63 | 120,69 | 116,94 | 120,55 | 3,95% | 2.138.274,00 |
| 26.02.2024 | 114,15 | 117,89 | 113,67 | 115,97 | -0,97% | 1.835.680,00 |
| 23.02.2024 | 117,00 | 117,89 | 113,10 | 117,11 | 3,15% | 2.813.950,00 |
| 22.02.2024 | 114,64 | 114,64 | 110,42 | 113,53 | 3,88% | 2.277.006,00 |
| 21.02.2024 | 109,18 | 109,76 | 107,40 | 109,29 | -0,40% | 1.792.842,00 |
| 20.02.2024 | 108,85 | 110,09 | 107,53 | 109,73 | -1,09% | 2.189.354,00 |
| 16.02.2024 | 109,79 | 112,04 | 109,07 | 110,94 | 0,77% | 1.118.444,00 |
| 15.02.2024 | 110,32 | 110,83 | 109,11 | 110,09 | 0,77% | 1.119.119,00 |
| 14.02.2024 | 107,66 | 109,89 | 106,80 | 109,25 | 2,97% | 2.045.242,00 |
| 13.02.2024 | 105,17 | 108,00 | 102,70 | 106,10 | -5,12% | 2.627.679,00 |
| 12.02.2024 | 109,00 | 112,57 | 108,63 | 111,82 | 2,91% | 1.896.941,00 |
| 09.02.2024 | 107,37 | 109,22 | 106,82 | 108,66 | 2,07% | 755.206,00 |
| 08.02.2024 | 104,80 | 107,04 | 104,80 | 106,46 | 1,44% | 900.511,00 |
| 07.02.2024 | 104,60 | 105,78 | 103,79 | 104,95 | 1,28% | 1.107.752,00 |
| 06.02.2024 | 102,75 | 104,26 | 102,41 | 103,62 | 0,35% | 1.186.513,00 |
| 05.02.2024 | 102,93 | 103,43 | 100,07 | 103,26 | -1,34% | 1.225.316,00 |
| 02.02.2024 | 101,55 | 105,48 | 100,22 | 104,66 | 0,17% | 1.522.877,00 |
| 01.02.2024 | 100,43 | 104,54 | 100,22 | 104,48 | 3,90% | 1.967.499,00 |
| 31.01.2024 | 102,51 | 105,21 | 100,44 | 100,56 | -1,58% | 1.756.833,00 |
| 30.01.2024 | 103,98 | 104,57 | 101,65 | 102,17 | -2,22% | 2.277.798,00 |
| 29.01.2024 | 107,80 | 108,00 | 102,46 | 104,49 | -3,58% | 2.184.365,00 |
| 26.01.2024 | 108,49 | 109,48 | 107,84 | 108,37 | 0,46% | 702.130,00 |
| 25.01.2024 | 108,15 | 108,57 | 106,46 | 107,87 | 0,86% | 938.325,00 |
| 24.01.2024 | 109,26 | 109,45 | 106,93 | 106,95 | -1,04% | 914.615,00 |
| 23.01.2024 | 110,25 | 111,01 | 107,53 | 108,07 | -1,65% | 1.444.447,00 |
| 22.01.2024 | 107,86 | 110,09 | 107,45 | 109,88 | 2,35% | 1.718.537,00 |
| 19.01.2024 | 105,69 | 107,42 | 104,56 | 107,36 | 1,91% | 878.624,00 |
| 18.01.2024 | 103,75 | 105,46 | 103,48 | 105,35 | 2,24% | 988.193,00 |
| 17.01.2024 | 102,54 | 103,34 | 101,06 | 103,04 | -0,71% | 1.198.234,00 |
| 16.01.2024 | 104,21 | 104,41 | 102,36 | 103,78 | -1,81% | 1.100.486,00 |
| 12.01.2024 | 105,78 | 106,50 | 104,35 | 105,69 | 0,29% | 859.462,00 |
| 11.01.2024 | 105,47 | 106,15 | 103,92 | 105,38 | -0,44% | 1.197.470,00 |
| 10.01.2024 | 106,15 | 106,55 | 104,39 | 105,85 | 0,81% | 1.983.853,00 |
| 09.01.2024 | 105,06 | 106,47 | 104,55 | 105,00 | -1,67% | 1.184.323,00 |
| 08.01.2024 | 105,13 | 106,97 | 104,07 | 106,78 | 2,15% | 945.391,00 |
| 05.01.2024 | 102,88 | 106,18 | 102,88 | 104,53 | 0,51% | 892.233,00 |
| 04.01.2024 | 101,98 | 105,97 | 101,85 | 104,00 | 1,05% | 1.507.633,00 |
| 03.01.2024 | 108,05 | 108,55 | 102,80 | 102,92 | -6,54% | 1.313.013,00 |
| 02.01.2024 | 110,38 | 111,89 | 108,96 | 110,12 | -1,29% | 1.403.010,00 |
| 29.12.2023 | 112,67 | 113,79 | 111,30 | 111,56 | -2,05% | 1.188.109,00 |
| 28.12.2023 | 115,33 | 115,33 | 113,32 | 113,89 | -1,20% | 1.017.688,00 |
| 27.12.2023 | 116,29 | 116,29 | 114,49 | 115,27 | -0,56% | 1.389.870,00 |
| 26.12.2023 | 114,00 | 116,70 | 113,57 | 115,92 | 1,94% | 1.056.652,00 |
| 22.12.2023 | 114,17 | 114,30 | 112,75 | 113,71 | -0,27% | 666.396,00 |
| 21.12.2023 | 113,09 | 115,15 | 112,58 | 114,02 | 2,61% | 1.251.163,00 |
| 20.12.2023 | 111,26 | 114,12 | 110,86 | 111,12 | -1,11% | 2.822.815,00 |
| 19.12.2023 | 111,63 | 113,15 | 111,14 | 112,37 | 1,66% | 1.064.172,00 |
| 18.12.2023 | 112,22 | 112,22 | 110,18 | 110,53 | -1,17% | 820.407,00 |
| 15.12.2023 | 111,53 | 113,13 | 110,15 | 111,84 | 0,09% | 2.260.060,00 |
| 14.12.2023 | 107,80 | 111,93 | 107,80 | 111,74 | 6,13% | 2.356.503,00 |
| 13.12.2023 | 99,16 | 106,39 | 98,52 | 105,29 | 6,55% | 1.997.127,00 |
| 12.12.2023 | 101,12 | 102,00 | 98,63 | 98,82 | -2,01% | 1.672.722,00 |
| 11.12.2023 | 101,03 | 101,83 | 100,81 | 100,85 | -0,08% | 961.177,00 |
| 08.12.2023 | 100,82 | 101,42 | 99,29 | 100,93 | 0,13% | 936.673,00 |
| 07.12.2023 | 100,14 | 100,95 | 99,69 | 100,80 | 0,52% | 1.196.175,00 |
| 06.12.2023 | 99,01 | 101,98 | 98,83 | 100,28 | 2,36% | 1.653.727,00 |
| 05.12.2023 | 97,91 | 98,86 | 96,96 | 97,97 | -0,96% | 1.400.770,00 |
| 04.12.2023 | 97,12 | 99,79 | 97,01 | 98,92 | 1,35% | 1.750.112,00 |
| 01.12.2023 | 91,97 | 97,78 | 91,15 | 97,60 | 6,42% | 2.474.603,00 |
| 30.11.2023 | 92,67 | 92,67 | 90,97 | 91,71 | -0,53% | 1.304.659,00 |
| 29.11.2023 | 92,14 | 94,78 | 91,24 | 92,20 | -0,76% | 2.160.766,00 |