79,960€
0,30%
Echtzeit-Aktienkurs Five Below Inc.
Bid:
Ask:
Aktienkurse zur Five Below Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 79,79 | 80,70 | 79,63 | 79,93 | 0,26% | - |
| 21.11.2024 | 79,72 | 79,72 | 79,72 | 79,72 | 5,03% | 129,00 |
| 20.11.2024 | 78,42 | 78,42 | 75,90 | 75,90 | -4,92% | 88,00 |
| 19.11.2024 | 81,84 | 82,40 | 79,76 | 79,83 | -3,00% | - |
| 18.11.2024 | 81,84 | 82,30 | 81,70 | 82,30 | -1,39% | 126,00 |
| 15.11.2024 | 83,46 | 83,46 | 83,46 | 83,46 | 5,59% | 1,00 |
| 14.11.2024 | 79,78 | 79,78 | 79,04 | 79,04 | -0,65% | 130,00 |
| 13.11.2024 | 79,56 | 79,56 | 79,56 | 79,56 | 2,71% | 6,00 |
| 12.11.2024 | 76,74 | 77,46 | 76,74 | 77,46 | -3,10% | 28,00 |
| 11.11.2024 | 81,00 | 81,00 | 79,94 | 79,94 | 0,05% | 13,00 |
| 08.11.2024 | 84,30 | 84,30 | 79,90 | 79,90 | -5,89% | 206,00 |
| 07.11.2024 | 78,08 | 85,44 | 78,08 | 84,90 | 9,32% | 465,00 |
| 06.11.2024 | 88,34 | 88,34 | 77,66 | 77,66 | -8,23% | 103,00 |
| 05.11.2024 | 85,38 | 85,38 | 84,62 | 84,62 | -3,16% | 14,00 |
| 04.11.2024 | 88,44 | 89,30 | 87,38 | 87,38 | -0,86% | 276,00 |
| 01.11.2024 | 88,14 | 88,14 | 88,14 | 88,14 | 1,17% | 26,00 |
| 31.10.2024 | 87,12 | 87,12 | 87,12 | 87,12 | 1,63% | 20,00 |
| 30.10.2024 | 85,72 | 85,72 | 85,72 | 85,72 | 1,66% | 5,00 |
| 29.10.2024 | 84,32 | 84,32 | 84,32 | 84,32 | 4,64% | 18,00 |
| 28.10.2024 | 80,58 | 80,58 | 80,58 | 80,58 | -2,82% | 2,00 |
| 25.10.2024 | 82,92 | 82,92 | 82,92 | 82,92 | 1,87% | 1,00 |
| 24.10.2024 | 81,40 | 81,40 | 81,40 | 81,40 | -1,38% | 1,00 |
| 23.10.2024 | 83,78 | 83,78 | 82,54 | 82,54 | -1,22% | 8,00 |
| 22.10.2024 | 83,70 | 83,70 | 83,56 | 83,56 | -1,39% | 43,00 |
| 21.10.2024 | 87,37 | 87,62 | 82,54 | 84,74 | -4,01% | - |
| 18.10.2024 | 88,52 | 88,52 | 86,84 | 88,28 | 0,58% | 599,00 |
| 17.10.2024 | 88,13 | 89,01 | 86,54 | 87,77 | 0,01% | - |
| 16.10.2024 | 85,30 | 87,76 | 85,30 | 87,76 | 1,86% | 60,00 |
| 15.10.2024 | 83,82 | 86,16 | 83,82 | 86,16 | 0,09% | 3,00 |
| 14.10.2024 | 86,08 | 86,08 | 86,08 | 86,08 | 0,73% | 70,00 |
| 11.10.2024 | 83,68 | 85,78 | 83,40 | 85,46 | 1,98% | - |
| 10.10.2024 | 83,36 | 84,01 | 82,63 | 83,80 | 0,25% | - |
| 09.10.2024 | 83,80 | 84,69 | 83,17 | 83,59 | -0,35% | - |
| 08.10.2024 | 83,55 | 85,07 | 82,80 | 83,88 | 0,32% | - |
| 07.10.2024 | 85,39 | 85,76 | 82,79 | 83,61 | 1,17% | - |
| 04.10.2024 | 82,64 | 82,64 | 82,64 | 82,64 | 1,61% | 18,00 |
| 03.10.2024 | 80,62 | 81,33 | 79,31 | 81,33 | 1,61% | - |
| 02.10.2024 | 80,04 | 80,04 | 80,04 | 80,04 | 0,10% | 1,00 |
| 01.10.2024 | 79,88 | 79,96 | 79,88 | 79,96 | -0,05% | 6,00 |
| 30.09.2024 | 83,52 | 83,52 | 80,00 | 80,00 | -5,30% | 212,00 |
| 27.09.2024 | 85,00 | 85,00 | 84,48 | 84,48 | 2,35% | 17,00 |
| 26.09.2024 | 82,62 | 82,62 | 82,54 | 82,54 | -0,91% | 126,00 |
| 25.09.2024 | 83,30 | 83,30 | 83,30 | 83,30 | -0,76% | 10,00 |
| 24.09.2024 | 86,62 | 87,45 | 83,77 | 83,94 | -1,55% | - |
| 23.09.2024 | 85,26 | 85,26 | 85,26 | 85,26 | -1,75% | 4,00 |
| 20.09.2024 | 87,14 | 87,14 | 86,58 | 86,78 | -1,03% | 1.830,00 |
| 19.09.2024 | 87,52 | 87,68 | 87,52 | 87,68 | -2,27% | 406,00 |
| 18.09.2024 | 89,36 | 89,72 | 89,36 | 89,72 | -1,95% | 358,00 |
| 17.09.2024 | 88,84 | 91,50 | 88,84 | 91,50 | 3,11% | 334,00 |
| 16.09.2024 | 87,84 | 89,90 | 87,84 | 88,74 | 1,53% | 860,00 |
| 13.09.2024 | 84,14 | 87,40 | 84,00 | 87,40 | 6,95% | 97,00 |
| 12.09.2024 | 82,00 | 82,00 | 81,72 | 81,72 | 6,05% | 128,00 |
| 11.09.2024 | 75,38 | 77,06 | 75,38 | 77,06 | 1,31% | 77,00 |
| 10.09.2024 | 76,94 | 76,94 | 76,06 | 76,06 | -0,08% | 27,00 |
| 09.09.2024 | 72,18 | 76,12 | 72,00 | 76,12 | 12,01% | 45,00 |
| 06.09.2024 | 67,96 | 67,96 | 67,96 | 67,96 | 0,41% | 20,00 |
| 05.09.2024 | 67,74 | 67,80 | 67,54 | 67,68 | 2,86% | 799,00 |
| 04.09.2024 | 68,34 | 68,34 | 65,80 | 65,80 | -2,75% | 91,00 |
| 03.09.2024 | 67,66 | 67,66 | 67,66 | 67,66 | -1,43% | 1,00 |
| 02.09.2024 | 68,52 | 68,64 | 68,52 | 68,64 | -2,33% | 23,00 |
| 30.08.2024 | 70,28 | 70,28 | 70,28 | 70,28 | -0,43% | 23,00 |
| 29.08.2024 | 77,58 | 77,58 | 69,68 | 70,58 | -0,31% | 314,00 |
| 28.08.2024 | 72,00 | 72,00 | 70,32 | 70,80 | -3,54% | 191,00 |
| 27.08.2024 | 74,64 | 75,78 | 73,40 | 73,40 | -2,37% | 168,00 |
| 26.08.2024 | 74,78 | 75,18 | 74,78 | 75,18 | 2,37% | 102,00 |
| 23.08.2024 | 72,98 | 73,86 | 72,98 | 73,44 | -0,57% | 45,00 |
| 22.08.2024 | 72,76 | 73,88 | 72,74 | 73,86 | 2,10% | 1.750,00 |
| 21.08.2024 | 69,10 | 72,34 | 69,10 | 72,34 | 1,89% | 158,00 |
| 20.08.2024 | 71,08 | 71,08 | 71,00 | 71,00 | 1,43% | 42,00 |
| 19.08.2024 | 69,98 | 70,00 | 69,24 | 70,00 | 1,16% | 43,00 |
| 16.08.2024 | 69,32 | 69,32 | 68,20 | 69,20 | 1,56% | 119,00 |
| 15.08.2024 | 63,00 | 68,14 | 63,00 | 68,14 | 8,23% | 603,00 |
| 14.08.2024 | 63,98 | 63,98 | 62,32 | 62,96 | 2,04% | 936,00 |
| 13.08.2024 | 61,70 | 61,70 | 61,70 | 61,70 | 1,35% | 20,00 |
| 12.08.2024 | 61,14 | 62,67 | 60,66 | 60,88 | -0,78% | - |
| 09.08.2024 | 61,36 | 61,36 | 61,36 | 61,36 | 3,09% | 32,00 |
| 08.08.2024 | 59,52 | 59,52 | 59,52 | 59,52 | -0,80% | 15,00 |
| 07.08.2024 | 60,00 | 60,00 | 60,00 | 60,00 | -0,83% | 20,00 |
| 06.08.2024 | 62,18 | 62,18 | 60,50 | 60,50 | -0,85% | 134,00 |
| 05.08.2024 | 61,76 | 61,76 | 59,84 | 61,02 | -4,03% | 757,00 |
| 02.08.2024 | 63,58 | 63,58 | 63,58 | 63,58 | -2,39% | 1,00 |
| 01.08.2024 | 67,74 | 67,74 | 65,00 | 65,14 | -4,26% | 29,00 |
| 31.07.2024 | 67,78 | 68,04 | 67,78 | 68,04 | 1,16% | 11,00 |
| 30.07.2024 | 67,26 | 67,26 | 67,26 | 67,26 | 0,06% | 25,00 |
| 29.07.2024 | 67,28 | 67,28 | 67,22 | 67,22 | 1,82% | 127,00 |
| 26.07.2024 | 66,98 | 66,98 | 65,90 | 66,02 | -0,72% | 31,00 |
| 25.07.2024 | 67,16 | 67,16 | 66,50 | 66,50 | -4,76% | 132,00 |
| 24.07.2024 | 70,02 | 70,02 | 69,50 | 69,82 | 0,29% | 74,00 |
| 23.07.2024 | 71,80 | 73,04 | 69,62 | 69,62 | -3,84% | 68,00 |
| 22.07.2024 | 71,64 | 72,74 | 71,64 | 72,40 | 2,00% | 206,00 |
| 19.07.2024 | 69,28 | 70,98 | 69,28 | 70,98 | 2,13% | 99,00 |
| 18.07.2024 | 71,22 | 71,22 | 66,50 | 69,50 | -0,34% | 496,00 |
| 17.07.2024 | 84,46 | 84,46 | 69,74 | 69,74 | -25,50% | 679,00 |
| 16.07.2024 | 91,86 | 93,77 | 91,49 | 93,61 | 2,94% | - |
| 15.07.2024 | 95,66 | 95,66 | 90,70 | 90,94 | -4,27% | 18,00 |
| 12.07.2024 | 96,78 | 96,78 | 95,00 | 95,00 | -1,76% | 166,00 |
| 11.07.2024 | 96,30 | 96,70 | 96,30 | 96,70 | 3,51% | 20,00 |
| 10.07.2024 | 95,30 | 95,30 | 93,42 | 93,42 | -1,66% | 11,00 |
| 09.07.2024 | 97,04 | 97,04 | 95,00 | 95,00 | -1,14% | 17,00 |
| 08.07.2024 | 97,84 | 98,88 | 96,00 | 96,10 | -1,80% | - |