19,940$
0,53%
Echtzeit-Aktienkurs Fifth Third Bancorp
Bid:
Ask:
Aktienkurse zur Fifth Third Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 19,74 | 19,86 | 19,70 | 19,81 | 0,76% | 23.287,00 |
| 30.06.2025 | 19,84 | 19,86 | 19,65 | 19,66 | -0,20% | 57.647,00 |
| 27.06.2025 | 19,89 | 19,89 | 19,69 | 19,70 | -0,58% | 18.812,00 |
| 26.06.2025 | 19,84 | 19,86 | 19,71 | 19,82 | -0,92% | 17.665,00 |
| 25.06.2025 | 20,15 | 20,18 | 19,92 | 20,00 | -0,65% | 11.220,00 |
| 24.06.2025 | 19,99 | 20,15 | 19,92 | 20,13 | 0,95% | 21.707,00 |
| 23.06.2025 | 19,83 | 20,05 | 19,83 | 19,94 | 0,20% | 24.725,00 |
| 20.06.2025 | 19,86 | 19,95 | 19,81 | 19,90 | 0,40% | 24.042,00 |
| 18.06.2025 | 19,73 | 19,86 | 19,73 | 19,82 | 0,54% | 23.413,00 |
| 17.06.2025 | 19,67 | 19,79 | 19,67 | 19,71 | 0,25% | 21.006,00 |
| 16.06.2025 | 19,83 | 19,96 | 19,64 | 19,67 | -0,78% | 41.313,00 |
| 13.06.2025 | 20,12 | 20,12 | 19,81 | 19,82 | -1,59% | 39.339,00 |
| 12.06.2025 | 20,30 | 20,36 | 20,07 | 20,14 | -0,74% | 23.327,00 |
| 11.06.2025 | 20,33 | 20,47 | 20,25 | 20,29 | 0,00% | 30.381,00 |
| 10.06.2025 | 20,27 | 20,36 | 20,23 | 20,29 | 0,30% | 19.418,00 |
| 09.06.2025 | 20,06 | 20,25 | 20,04 | 20,23 | 0,60% | 19.901,00 |
| 06.06.2025 | 20,15 | 20,20 | 20,05 | 20,11 | -0,20% | 19.593,00 |
| 05.06.2025 | 20,24 | 20,38 | 20,13 | 20,15 | -0,20% | 39.310,00 |
| 04.06.2025 | 20,14 | 20,27 | 20,11 | 20,19 | 0,45% | 13.928,00 |
| 03.06.2025 | 20,16 | 20,21 | 19,98 | 20,10 | -0,07% | 30.633,00 |
| 02.06.2025 | 20,32 | 20,32 | 20,02 | 20,12 | -1,01% | 36.846,00 |
| 30.05.2025 | 20,90 | 21,07 | 20,09 | 20,32 | -3,42% | 240.398,00 |
| 29.05.2025 | 21,22 | 21,25 | 21,00 | 21,04 | -0,66% | 47.536,00 |
| 28.05.2025 | 21,25 | 21,32 | 21,13 | 21,18 | -0,94% | 22.941,00 |
| 27.05.2025 | 21,28 | 21,38 | 21,09 | 21,38 | 1,47% | 16.110,00 |
| 23.05.2025 | 21,03 | 21,29 | 20,89 | 21,07 | -0,19% | 14.808,00 |
| 22.05.2025 | 21,01 | 21,29 | 20,98 | 21,11 | 0,19% | 18.235,00 |
| 21.05.2025 | 21,49 | 21,54 | 21,02 | 21,07 | -2,14% | 38.996,00 |
| 20.05.2025 | 21,58 | 21,74 | 21,50 | 21,53 | -0,37% | 29.011,00 |
| 19.05.2025 | 21,52 | 21,75 | 21,52 | 21,61 | -0,09% | 12.044,00 |
| 16.05.2025 | 21,70 | 21,70 | 21,47 | 21,63 | 0,28% | 12.572,00 |
| 15.05.2025 | 21,50 | 21,75 | 21,45 | 21,57 | 0,51% | 12.981,00 |
| 14.05.2025 | 21,73 | 21,73 | 21,42 | 21,46 | -0,51% | 40.507,00 |
| 13.05.2025 | 21,75 | 21,90 | 21,55 | 21,57 | -0,46% | 36.303,00 |
| 12.05.2025 | 22,07 | 22,07 | 21,63 | 21,67 | -0,73% | 17.132,00 |
| 09.05.2025 | 21,87 | 21,98 | 21,76 | 21,83 | -0,14% | 13.370,00 |
| 08.05.2025 | 21,92 | 22,10 | 21,85 | 21,86 | -0,09% | 23.493,00 |
| 07.05.2025 | 21,85 | 22,00 | 21,85 | 21,88 | -0,18% | 21.267,00 |
| 06.05.2025 | 21,82 | 22,00 | 21,80 | 21,92 | -0,14% | 89.567,00 |
| 05.05.2025 | 21,82 | 22,15 | 21,82 | 21,95 | 0,18% | 39.413,00 |
| 02.05.2025 | 21,74 | 22,16 | 21,67 | 21,91 | 1,13% | 80.911,00 |
| 01.05.2025 | 21,36 | 21,72 | 20,83 | 21,67 | 4,11% | 79.592,00 |
| 30.04.2025 | 20,95 | 21,19 | 20,72 | 20,81 | -0,67% | 28.039,00 |
| 29.04.2025 | 21,02 | 21,11 | 20,84 | 20,95 | 0,14% | 14.152,00 |
| 28.04.2025 | 20,93 | 21,00 | 20,70 | 20,92 | -0,09% | 11.752,00 |
| 25.04.2025 | 20,83 | 20,94 | 20,73 | 20,94 | 0,96% | 8.373,00 |
| 24.04.2025 | 20,79 | 20,97 | 20,58 | 20,74 | -0,29% | 8.301,00 |
| 23.04.2025 | 20,79 | 20,86 | 20,57 | 20,80 | 1,41% | 12.660,00 |
| 22.04.2025 | 20,43 | 20,65 | 20,33 | 20,51 | 0,79% | 22.468,00 |
| 21.04.2025 | 20,58 | 20,66 | 20,30 | 20,35 | -1,12% | 9.871,00 |
| 17.04.2025 | 20,53 | 20,60 | 20,33 | 20,58 | 1,28% | 17.384,00 |
| 16.04.2025 | 20,16 | 20,56 | 19,95 | 20,32 | 1,20% | 28.277,00 |
| 15.04.2025 | 20,07 | 20,18 | 20,01 | 20,08 | 0,50% | 17.795,00 |
| 14.04.2025 | 19,82 | 20,13 | 19,76 | 19,98 | 1,01% | 33.841,00 |
| 11.04.2025 | 19,93 | 20,24 | 19,52 | 19,78 | -2,27% | 28.468,00 |
| 10.04.2025 | 20,03 | 20,73 | 19,74 | 20,24 | -1,26% | 31.248,00 |
| 09.04.2025 | 19,98 | 20,73 | 19,79 | 20,50 | 1,32% | 25.939,00 |
| 08.04.2025 | 20,52 | 20,76 | 20,20 | 20,23 | -0,83% | 27.247,00 |
| 07.04.2025 | 19,76 | 21,00 | 19,76 | 20,40 | -1,83% | 19.269,00 |
| 04.04.2025 | 20,80 | 21,00 | 20,44 | 20,78 | -2,40% | 26.801,00 |
| 03.04.2025 | 21,12 | 21,30 | 20,88 | 21,29 | -1,11% | 16.152,00 |
| 02.04.2025 | 21,49 | 21,64 | 21,43 | 21,53 | -0,19% | 16.903,00 |
| 01.04.2025 | 21,80 | 21,82 | 21,55 | 21,57 | -0,69% | 6.130,00 |
| 31.03.2025 | 21,65 | 21,85 | 21,57 | 21,72 | 0,32% | 35.399,00 |
| 28.03.2025 | 22,04 | 22,10 | 21,63 | 21,65 | -1,37% | 23.685,00 |
| 27.03.2025 | 22,03 | 22,13 | 21,86 | 21,95 | -1,83% | 6.810,00 |
| 26.03.2025 | 22,62 | 22,68 | 22,34 | 22,36 | -1,63% | 16.357,00 |
| 25.03.2025 | 22,58 | 22,77 | 22,51 | 22,73 | 0,89% | 17.578,00 |
| 24.03.2025 | 22,75 | 22,80 | 22,52 | 22,53 | -0,40% | 28.590,00 |
| 21.03.2025 | 22,71 | 22,75 | 22,51 | 22,62 | 0,35% | 13.111,00 |
| 20.03.2025 | 22,58 | 22,74 | 22,51 | 22,54 | -0,70% | 139.332,00 |
| 19.03.2025 | 22,55 | 22,75 | 22,50 | 22,70 | 0,75% | 12.843,00 |
| 18.03.2025 | 22,60 | 22,71 | 22,43 | 22,53 | -0,31% | 13.921,00 |
| 17.03.2025 | 22,44 | 22,79 | 22,44 | 22,60 | 1,21% | 14.250,00 |
| 14.03.2025 | 22,35 | 22,56 | 22,27 | 22,33 | 0,18% | 18.388,00 |
| 13.03.2025 | 22,21 | 22,37 | 22,15 | 22,29 | 0,04% | 14.207,00 |
| 12.03.2025 | 22,27 | 22,42 | 22,06 | 22,28 | 0,32% | 43.296,00 |
| 11.03.2025 | 22,38 | 22,38 | 22,12 | 22,21 | -0,45% | 13.960,00 |
| 10.03.2025 | 22,40 | 22,49 | 22,25 | 22,31 | -0,62% | 18.799,00 |
| 07.03.2025 | 22,54 | 22,54 | 22,26 | 22,45 | 0,52% | 45.393,00 |
| 06.03.2025 | 22,37 | 22,56 | 22,30 | 22,33 | -0,16% | 11.554,00 |
| 05.03.2025 | 22,67 | 22,67 | 22,36 | 22,37 | -0,84% | 27.419,00 |
| 04.03.2025 | 22,67 | 22,67 | 22,46 | 22,56 | -0,88% | 20.530,00 |
| 03.03.2025 | 22,67 | 22,90 | 22,59 | 22,76 | 0,44% | 29.928,00 |
| 28.02.2025 | 22,87 | 22,87 | 22,62 | 22,66 | -0,09% | 12.362,00 |
| 27.02.2025 | 22,72 | 22,83 | 22,68 | 22,68 | -0,70% | 14.903,00 |
| 26.02.2025 | 22,96 | 23,16 | 22,84 | 22,84 | -0,17% | 10.703,00 |
| 25.02.2025 | 22,85 | 22,97 | 22,72 | 22,88 | 0,53% | 17.161,00 |
| 24.02.2025 | 22,86 | 22,98 | 22,51 | 22,76 | 0,22% | 9.377,00 |
| 21.02.2025 | 22,77 | 23,12 | 22,68 | 22,71 | -0,18% | 19.873,00 |
| 20.02.2025 | 22,74 | 23,12 | 22,60 | 22,75 | 0,35% | 25.886,00 |
| 19.02.2025 | 22,88 | 22,90 | 22,62 | 22,67 | -0,35% | 9.314,00 |
| 18.02.2025 | 22,81 | 22,96 | 22,73 | 22,75 | -0,39% | 15.464,00 |
| 14.02.2025 | 22,81 | 23,04 | 22,71 | 22,84 | 0,57% | 12.791,00 |
| 13.02.2025 | 22,68 | 22,96 | 22,40 | 22,71 | 0,75% | 28.281,00 |
| 12.02.2025 | 22,35 | 22,64 | 22,30 | 22,54 | -0,44% | 24.188,00 |
| 11.02.2025 | 22,47 | 22,83 | 22,47 | 22,64 | -0,04% | 26.959,00 |
| 10.02.2025 | 22,24 | 22,74 | 22,22 | 22,65 | 1,84% | 58.132,00 |
| 07.02.2025 | 22,46 | 22,46 | 22,20 | 22,24 | -0,58% | 16.740,00 |
| 06.02.2025 | 22,65 | 22,69 | 22,35 | 22,37 | -0,80% | 15.838,00 |