19,360$
-0,46%
Echtzeit-Aktienkurs Fifth Third Bancorp
Bid:
Ask:
Aktienkurse zur Fifth Third Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 19,38 | 19,48 | 19,33 | 19,36 | -0,46% | 52.907,00 |
| 16.12.2025 | 19,46 | 19,50 | 19,32 | 19,45 | 0,15% | 60.141,00 |
| 15.12.2025 | 19,49 | 19,58 | 19,40 | 19,42 | -0,31% | 63.379,00 |
| 12.12.2025 | 19,51 | 19,55 | 19,42 | 19,48 | -0,56% | 45.992,00 |
| 11.12.2025 | 19,46 | 19,64 | 19,37 | 19,59 | 0,51% | 33.895,00 |
| 10.12.2025 | 19,30 | 19,53 | 19,30 | 19,49 | 0,78% | 57.477,00 |
| 09.12.2025 | 19,30 | 19,42 | 19,30 | 19,34 | 0,31% | 41.607,00 |
| 08.12.2025 | 19,29 | 19,39 | 19,20 | 19,28 | 0,16% | 33.367,00 |
| 05.12.2025 | 19,56 | 19,60 | 19,23 | 19,25 | -1,53% | 70.221,00 |
| 04.12.2025 | 19,70 | 19,72 | 19,54 | 19,55 | -0,36% | 31.949,00 |
| 03.12.2025 | 19,65 | 19,79 | 19,60 | 19,62 | 0,10% | 32.643,00 |
| 02.12.2025 | 19,74 | 19,74 | 19,51 | 19,60 | -0,41% | 30.006,00 |
| 01.12.2025 | 19,70 | 19,90 | 19,60 | 19,68 | -0,40% | 20.460,00 |
| 28.11.2025 | 19,84 | 19,84 | 19,76 | 19,76 | -0,20% | 12.232,00 |
| 26.11.2025 | 19,70 | 19,91 | 19,70 | 19,80 | 0,58% | 19.736,00 |
| 25.11.2025 | 19,83 | 19,85 | 19,62 | 19,69 | -0,33% | 18.155,00 |
| 24.11.2025 | 19,68 | 19,84 | 19,68 | 19,75 | 0,53% | 19.358,00 |
| 21.11.2025 | 19,62 | 19,74 | 19,53 | 19,65 | 0,43% | 18.109,00 |
| 20.11.2025 | 19,83 | 19,83 | 19,53 | 19,56 | -0,71% | 25.489,00 |
| 19.11.2025 | 19,82 | 19,82 | 19,66 | 19,70 | -0,51% | 22.868,00 |
| 18.11.2025 | 19,80 | 19,89 | 19,64 | 19,80 | 0,30% | 24.802,00 |
| 17.11.2025 | 20,08 | 20,18 | 19,70 | 19,74 | -1,30% | 40.862,00 |
| 14.11.2025 | 20,07 | 20,19 | 20,00 | 20,00 | -0,20% | 29.223,00 |
| 13.11.2025 | 20,25 | 20,34 | 20,01 | 20,04 | -0,88% | 15.810,00 |
| 12.11.2025 | 20,29 | 20,41 | 20,18 | 20,22 | -0,35% | 17.071,00 |
| 11.11.2025 | 20,43 | 20,47 | 20,27 | 20,29 | -0,73% | 23.253,00 |
| 10.11.2025 | 20,36 | 20,48 | 20,23 | 20,44 | 0,84% | 25.054,00 |
| 07.11.2025 | 20,36 | 20,36 | 20,18 | 20,27 | -0,10% | 12.964,00 |
| 06.11.2025 | 20,36 | 20,50 | 20,21 | 20,29 | -0,20% | 25.160,00 |
| 05.11.2025 | 20,27 | 20,48 | 20,20 | 20,33 | 0,30% | 24.652,00 |
| 04.11.2025 | 20,30 | 20,30 | 20,16 | 20,27 | -0,30% | 10.755,00 |
| 03.11.2025 | 20,34 | 20,49 | 20,04 | 20,33 | 0,05% | 20.811,00 |
| 31.10.2025 | 20,35 | 20,53 | 20,28 | 20,32 | -0,05% | 11.245,00 |
| 30.10.2025 | 20,46 | 20,57 | 20,25 | 20,33 | -0,81% | 9.116,00 |
| 29.10.2025 | 20,57 | 20,65 | 20,42 | 20,50 | -0,36% | 18.787,00 |
| 28.10.2025 | 20,69 | 20,69 | 20,52 | 20,57 | -0,39% | 12.703,00 |
| 27.10.2025 | 20,61 | 20,74 | 20,55 | 20,65 | 0,39% | 11.630,00 |
| 24.10.2025 | 20,53 | 20,62 | 20,53 | 20,57 | 0,49% | 16.350,00 |
| 23.10.2025 | 20,51 | 20,58 | 20,44 | 20,47 | -0,10% | 19.493,00 |
| 22.10.2025 | 20,65 | 20,66 | 20,44 | 20,49 | -0,49% | 19.744,00 |
| 21.10.2025 | 20,60 | 20,75 | 20,54 | 20,59 | 0,10% | 17.324,00 |
| 20.10.2025 | 20,45 | 20,58 | 20,43 | 20,57 | 1,03% | 13.854,00 |
| 17.10.2025 | 20,79 | 20,86 | 20,31 | 20,36 | -0,73% | 20.072,00 |
| 16.10.2025 | 20,88 | 20,91 | 20,34 | 20,51 | -1,39% | 20.587,00 |
| 15.10.2025 | 20,82 | 20,91 | 20,70 | 20,80 | 0,68% | 10.120,00 |
| 14.10.2025 | 20,75 | 20,85 | 20,66 | 20,66 | -0,63% | 15.639,00 |
| 13.10.2025 | 20,81 | 20,82 | 20,60 | 20,79 | 0,43% | 6.763,00 |
| 10.10.2025 | 20,82 | 20,94 | 20,54 | 20,70 | -0,43% | 25.476,00 |
| 09.10.2025 | 20,97 | 21,00 | 20,71 | 20,79 | -0,62% | 19.395,00 |
| 08.10.2025 | 21,06 | 21,13 | 20,92 | 20,92 | -0,43% | 10.745,00 |
| 07.10.2025 | 20,96 | 21,14 | 20,92 | 21,01 | 0,24% | 18.977,00 |
| 06.10.2025 | 20,96 | 20,98 | 20,85 | 20,96 | -0,10% | 18.827,00 |
| 03.10.2025 | 20,93 | 20,99 | 20,91 | 20,98 | 0,19% | 3.103,00 |
| 02.10.2025 | 20,96 | 20,96 | 20,78 | 20,94 | 0,00% | 16.728,00 |
| 01.10.2025 | 20,71 | 20,94 | 20,60 | 20,94 | 1,26% | 22.782,00 |
| 30.09.2025 | 20,62 | 20,69 | 20,53 | 20,68 | 0,24% | 24.569,00 |
| 29.09.2025 | 20,63 | 20,65 | 20,60 | 20,63 | 0,19% | 13.872,00 |
| 26.09.2025 | 20,50 | 20,61 | 20,43 | 20,59 | -1,06% | 18.122,00 |
| 25.09.2025 | 21,02 | 21,05 | 20,78 | 20,81 | -1,19% | 20.808,00 |
| 24.09.2025 | 21,26 | 21,26 | 20,90 | 21,06 | -0,19% | 27.574,00 |
| 23.09.2025 | 21,16 | 21,26 | 20,98 | 21,10 | -0,42% | 24.909,00 |
| 22.09.2025 | 21,17 | 21,33 | 21,09 | 21,19 | 0,00% | 17.874,00 |
| 19.09.2025 | 21,33 | 21,33 | 21,11 | 21,19 | -0,42% | 9.864,00 |
| 18.09.2025 | 21,27 | 21,36 | 21,12 | 21,28 | 0,05% | 32.649,00 |
| 17.09.2025 | 21,27 | 21,40 | 21,00 | 21,27 | 0,33% | 26.529,00 |
| 16.09.2025 | 21,07 | 21,21 | 21,04 | 21,20 | 0,52% | 50.003,00 |
| 15.09.2025 | 21,07 | 21,22 | 21,00 | 21,09 | 0,09% | 31.208,00 |
| 12.09.2025 | 20,93 | 21,12 | 20,92 | 21,07 | 0,29% | 15.762,00 |
| 11.09.2025 | 20,82 | 21,19 | 20,82 | 21,01 | 1,11% | 33.584,00 |
| 10.09.2025 | 20,81 | 20,90 | 20,71 | 20,78 | 0,39% | 45.534,00 |
| 09.09.2025 | 20,76 | 20,87 | 20,63 | 20,70 | -0,48% | 23.148,00 |
| 08.09.2025 | 20,74 | 20,85 | 20,66 | 20,80 | 0,58% | 37.064,00 |
| 05.09.2025 | 20,55 | 20,76 | 20,42 | 20,68 | 1,42% | 21.972,00 |
| 04.09.2025 | 20,39 | 20,44 | 20,32 | 20,39 | 0,25% | 21.021,00 |
| 03.09.2025 | 20,25 | 20,39 | 20,25 | 20,34 | 0,44% | 17.115,00 |
| 02.09.2025 | 20,15 | 20,57 | 20,15 | 20,25 | 0,25% | 15.486,00 |
| 29.08.2025 | 20,40 | 20,49 | 20,17 | 20,20 | -1,13% | 73.264,00 |
| 28.08.2025 | 20,59 | 20,65 | 20,43 | 20,43 | -0,54% | 19.671,00 |
| 27.08.2025 | 20,60 | 20,60 | 20,50 | 20,54 | -0,34% | 10.880,00 |
| 26.08.2025 | 20,61 | 20,64 | 20,50 | 20,61 | 0,00% | 16.850,00 |
| 25.08.2025 | 20,80 | 20,82 | 20,58 | 20,61 | -1,01% | 17.118,00 |
| 22.08.2025 | 20,63 | 20,82 | 20,60 | 20,82 | 1,41% | 28.853,00 |
| 21.08.2025 | 20,61 | 20,70 | 20,51 | 20,53 | -0,82% | 22.409,00 |
| 20.08.2025 | 20,48 | 20,71 | 20,36 | 20,70 | 1,17% | 33.320,00 |
| 19.08.2025 | 20,36 | 20,47 | 20,36 | 20,46 | 0,79% | 32.286,00 |
| 18.08.2025 | 20,44 | 20,44 | 20,24 | 20,30 | -0,68% | 21.054,00 |
| 15.08.2025 | 20,43 | 20,55 | 20,34 | 20,44 | -0,05% | 9.438,00 |
| 14.08.2025 | 20,46 | 20,49 | 20,37 | 20,45 | -0,24% | 12.544,00 |
| 13.08.2025 | 20,40 | 20,51 | 20,40 | 20,50 | 0,49% | 17.412,00 |
| 12.08.2025 | 20,24 | 20,40 | 20,23 | 20,40 | 1,04% | 22.830,00 |
| 11.08.2025 | 20,23 | 20,34 | 20,15 | 20,19 | 0,15% | 12.157,00 |
| 08.08.2025 | 20,23 | 20,24 | 20,07 | 20,16 | -0,25% | 10.044,00 |
| 07.08.2025 | 20,31 | 20,40 | 20,12 | 20,21 | -0,44% | 29.221,00 |
| 06.08.2025 | 20,46 | 20,59 | 20,29 | 20,30 | -1,41% | 14.575,00 |
| 05.08.2025 | 20,59 | 20,61 | 20,46 | 20,59 | 0,00% | 31.276,00 |
| 04.08.2025 | 20,32 | 20,59 | 20,26 | 20,59 | 1,63% | 29.020,00 |
| 01.08.2025 | 20,09 | 20,31 | 20,05 | 20,26 | 0,15% | 15.076,00 |
| 31.07.2025 | 19,95 | 20,23 | 19,90 | 20,23 | 1,51% | 55.595,00 |
| 30.07.2025 | 19,84 | 20,00 | 19,84 | 19,93 | 0,10% | 19.483,00 |
| 29.07.2025 | 19,84 | 20,03 | 19,79 | 19,91 | 0,35% | 20.657,00 |