24,440$
-0,24%
Echtzeit-Aktienkurs Fifth Third Bancorp
Bid:
Ask:
Aktienkurse zur Fifth Third Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 24,47 | 24,52 | 24,43 | 24,52 | 0,08% | 2.310,00 |
| 02.07.2025 | 24,30 | 24,50 | 24,30 | 24,50 | 0,57% | 9.146,00 |
| 01.07.2025 | 24,17 | 24,36 | 24,17 | 24,36 | -0,06% | 5.171,00 |
| 30.06.2025 | 24,52 | 24,65 | 24,22 | 24,38 | -0,02% | 110.730,00 |
| 27.06.2025 | 24,50 | 24,53 | 24,32 | 24,38 | -0,08% | 30.720,00 |
| 26.06.2025 | 24,46 | 24,56 | 24,30 | 24,40 | -1,01% | 10.563,00 |
| 25.06.2025 | 24,81 | 24,97 | 24,65 | 24,65 | -0,64% | 16.472,00 |
| 24.06.2025 | 24,63 | 24,86 | 24,43 | 24,81 | 1,27% | 14.874,00 |
| 23.06.2025 | 24,50 | 24,62 | 24,40 | 24,50 | 0,41% | 11.790,00 |
| 20.06.2025 | 24,41 | 24,55 | 24,40 | 24,40 | -0,25% | 15.325,00 |
| 18.06.2025 | 24,38 | 24,50 | 24,35 | 24,46 | 0,33% | 5.913,00 |
| 17.06.2025 | 24,31 | 24,43 | 24,31 | 24,38 | 0,31% | 5.799,00 |
| 16.06.2025 | 24,45 | 24,48 | 24,31 | 24,31 | -0,14% | 2.292,00 |
| 13.06.2025 | 24,18 | 24,64 | 24,12 | 24,34 | -0,12% | 17.479,00 |
| 12.06.2025 | 24,27 | 24,40 | 24,23 | 24,37 | 0,37% | 4.224,00 |
| 11.06.2025 | 24,47 | 24,53 | 24,26 | 24,28 | -0,65% | 13.367,00 |
| 10.06.2025 | 24,14 | 24,49 | 24,14 | 24,44 | 0,51% | 8.818,00 |
| 09.06.2025 | 24,32 | 24,44 | 24,29 | 24,32 | -0,10% | 8.316,00 |
| 06.06.2025 | 24,12 | 24,50 | 24,07 | 24,34 | 0,99% | 55.255,00 |
| 05.06.2025 | 24,01 | 24,13 | 23,99 | 24,10 | 0,63% | 9.572,00 |
| 04.06.2025 | 23,90 | 24,04 | 23,90 | 23,95 | 0,29% | 7.021,00 |
| 03.06.2025 | 24,18 | 24,18 | 23,88 | 23,88 | -0,74% | 7.554,00 |
| 02.06.2025 | 24,10 | 24,13 | 24,06 | 24,06 | -0,01% | 4.812,00 |
| 30.05.2025 | 24,27 | 24,39 | 24,05 | 24,06 | -1,06% | 51.545,00 |
| 29.05.2025 | 24,32 | 24,51 | 24,32 | 24,32 | 0,15% | 1.055,00 |
| 28.05.2025 | 24,27 | 24,35 | 24,26 | 24,28 | -0,21% | 1.743,00 |
| 27.05.2025 | 24,26 | 24,48 | 24,25 | 24,33 | 0,41% | 10.598,00 |
| 23.05.2025 | 24,21 | 24,45 | 24,21 | 24,23 | 0,08% | 5.815,00 |
| 22.05.2025 | 24,26 | 24,40 | 24,07 | 24,21 | 0,88% | 5.102,00 |
| 21.05.2025 | 24,25 | 24,36 | 23,96 | 24,00 | -1,40% | 8.243,00 |
| 20.05.2025 | 24,51 | 24,51 | 24,34 | 24,34 | -0,25% | 9.267,00 |
| 19.05.2025 | 24,30 | 24,40 | 24,24 | 24,40 | -0,16% | 5.376,00 |
| 16.05.2025 | 24,30 | 24,59 | 24,23 | 24,44 | 0,37% | 25.590,00 |
| 15.05.2025 | 24,35 | 24,35 | 24,20 | 24,35 | 0,62% | 5.655,00 |
| 14.05.2025 | 24,40 | 24,53 | 24,20 | 24,20 | -0,66% | 8.510,00 |
| 13.05.2025 | 24,40 | 24,58 | 24,32 | 24,36 | -0,08% | 19.620,00 |
| 12.05.2025 | 24,58 | 24,58 | 24,38 | 24,38 | -0,12% | 5.863,00 |
| 09.05.2025 | 24,65 | 24,65 | 24,41 | 24,41 | -0,16% | 11.268,00 |
| 08.05.2025 | 24,66 | 24,69 | 24,45 | 24,45 | -0,41% | 31.085,00 |
| 07.05.2025 | 24,82 | 24,82 | 24,51 | 24,55 | -0,32% | 27.893,00 |
| 06.05.2025 | 24,45 | 24,85 | 24,45 | 24,63 | 0,33% | 3.494,00 |
| 05.05.2025 | 24,50 | 24,86 | 24,44 | 24,55 | -0,08% | 19.703,00 |
| 02.05.2025 | 24,60 | 24,84 | 24,53 | 24,57 | 0,66% | 8.331,00 |
| 01.05.2025 | 24,13 | 24,58 | 24,13 | 24,41 | 0,12% | 8.319,00 |
| 30.04.2025 | 24,25 | 24,43 | 24,25 | 24,38 | 0,11% | 10.317,00 |
| 29.04.2025 | 24,48 | 24,50 | 24,20 | 24,35 | -0,02% | 7.572,00 |
| 28.04.2025 | 24,43 | 24,46 | 24,09 | 24,36 | -0,20% | 4.353,00 |
| 25.04.2025 | 24,44 | 24,49 | 24,38 | 24,41 | 0,04% | 10.752,00 |
| 24.04.2025 | 24,25 | 24,45 | 24,25 | 24,40 | 0,78% | 6.416,00 |
| 23.04.2025 | 24,23 | 24,45 | 24,05 | 24,21 | 0,83% | 12.746,00 |
| 22.04.2025 | 23,82 | 24,24 | 23,82 | 24,01 | 0,80% | 20.397,00 |
| 21.04.2025 | 23,98 | 24,23 | 23,50 | 23,82 | 0,25% | 13.485,00 |
| 17.04.2025 | 23,66 | 24,11 | 23,66 | 23,76 | 0,30% | 10.508,00 |
| 16.04.2025 | 23,94 | 24,05 | 23,66 | 23,69 | -0,25% | 10.542,00 |
| 15.04.2025 | 23,81 | 24,00 | 23,70 | 23,75 | 0,25% | 17.235,00 |
| 14.04.2025 | 23,78 | 23,98 | 23,68 | 23,69 | -0,25% | 13.983,00 |
| 11.04.2025 | 23,54 | 23,90 | 23,40 | 23,75 | 0,38% | 24.490,00 |
| 10.04.2025 | 23,85 | 23,95 | 23,63 | 23,66 | -1,54% | 11.327,00 |
| 09.04.2025 | 23,68 | 24,32 | 23,50 | 24,03 | 0,97% | 32.142,00 |
| 08.04.2025 | 24,10 | 24,19 | 23,64 | 23,80 | -0,42% | 20.307,00 |
| 07.04.2025 | 23,51 | 24,00 | 23,04 | 23,90 | -1,04% | 24.458,00 |
| 04.04.2025 | 23,93 | 24,48 | 23,72 | 24,15 | -0,45% | 20.510,00 |
| 03.04.2025 | 24,25 | 24,32 | 23,82 | 24,26 | -0,78% | 13.493,00 |
| 02.04.2025 | 24,43 | 24,55 | 24,30 | 24,45 | 0,33% | 7.279,00 |
| 01.04.2025 | 24,50 | 24,50 | 24,31 | 24,37 | -0,20% | 8.811,00 |
| 31.03.2025 | 24,31 | 24,42 | 24,23 | 24,42 | 0,16% | 16.757,00 |
| 28.03.2025 | 24,45 | 24,50 | 24,27 | 24,38 | -0,33% | 14.532,00 |
| 27.03.2025 | 24,58 | 24,58 | 24,35 | 24,46 | -1,61% | 9.070,00 |
| 26.03.2025 | 24,87 | 24,98 | 24,80 | 24,86 | -0,32% | 22.803,00 |
| 25.03.2025 | 24,93 | 24,97 | 24,82 | 24,94 | 0,36% | 11.868,00 |
| 24.03.2025 | 24,91 | 24,91 | 24,77 | 24,85 | 0,36% | 11.948,00 |
| 21.03.2025 | 24,84 | 24,90 | 24,73 | 24,76 | -0,32% | 7.315,00 |
| 20.03.2025 | 24,68 | 24,89 | 24,68 | 24,84 | -0,22% | 2.813,00 |
| 19.03.2025 | 24,92 | 24,93 | 24,89 | 24,90 | 0,14% | 2.666,00 |
| 18.03.2025 | 24,87 | 24,90 | 24,83 | 24,86 | 0,04% | 11.208,00 |
| 17.03.2025 | 24,98 | 24,98 | 24,83 | 24,85 | 0,36% | 9.247,00 |
| 14.03.2025 | 24,68 | 24,88 | 24,68 | 24,76 | 0,32% | 8.411,00 |
| 13.03.2025 | 24,78 | 25,05 | 24,64 | 24,68 | 0,00% | 23.904,00 |
| 12.03.2025 | 24,70 | 24,70 | 24,60 | 24,68 | 0,20% | 1.315,00 |
| 11.03.2025 | 24,66 | 24,70 | 24,53 | 24,63 | 0,45% | 3.907,00 |
| 10.03.2025 | 24,71 | 24,80 | 24,51 | 24,52 | -0,57% | 7.198,00 |
| 07.03.2025 | 24,98 | 24,98 | 24,66 | 24,66 | -0,40% | 9.320,00 |
| 06.03.2025 | 24,78 | 25,01 | 24,67 | 24,76 | -0,08% | 21.447,00 |
| 05.03.2025 | 24,71 | 24,93 | 24,61 | 24,78 | 0,00% | 9.382,00 |
| 04.03.2025 | 25,30 | 25,30 | 24,64 | 24,78 | -0,37% | 12.648,00 |
| 03.03.2025 | 24,90 | 25,00 | 24,86 | 24,87 | -0,15% | 7.367,00 |
| 28.02.2025 | 24,93 | 25,10 | 24,84 | 24,91 | 0,24% | 11.360,00 |
| 27.02.2025 | 24,79 | 25,00 | 24,79 | 24,85 | 0,00% | 4.649,00 |
| 26.02.2025 | 24,94 | 24,94 | 24,80 | 24,85 | 0,12% | 7.145,00 |
| 25.02.2025 | 24,89 | 24,93 | 24,78 | 24,82 | 0,16% | 6.500,00 |
| 24.02.2025 | 24,81 | 24,89 | 24,78 | 24,78 | 0,28% | 7.238,00 |
| 21.02.2025 | 24,89 | 24,97 | 24,71 | 24,71 | -0,80% | 5.639,00 |
| 20.02.2025 | 24,76 | 25,05 | 24,72 | 24,91 | 0,52% | 3.097,00 |
| 19.02.2025 | 24,95 | 24,96 | 24,76 | 24,78 | -0,12% | 5.324,00 |
| 18.02.2025 | 24,92 | 24,92 | 24,81 | 24,81 | -0,16% | 6.613,00 |
| 14.02.2025 | 24,77 | 24,85 | 24,77 | 24,85 | -0,12% | 1.825,00 |
| 13.02.2025 | 24,76 | 25,01 | 24,75 | 24,88 | 1,02% | 20.264,00 |
| 12.02.2025 | 24,64 | 24,77 | 24,53 | 24,63 | -0,69% | 16.190,00 |
| 11.02.2025 | 24,90 | 25,02 | 24,80 | 24,80 | -0,40% | 4.579,00 |
| 10.02.2025 | 24,91 | 25,11 | 24,80 | 24,90 | 0,52% | 4.725,00 |