212,400€
-2,12%
Echtzeit-Aktienkurs Five Below
Bid:
Ask:
Aktienkurse zur Five Below Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 218,50 | 219,00 | 213,35 | 213,40 | -1,66% | - |
| 08.09.2026 | 217,00 | 217,00 | 217,00 | 217,00 | -0,14% | 3,00 |
| 07.09.2026 | 217,30 | 217,30 | 217,30 | 217,30 | -0,30% | 18,00 |
| 04.09.2026 | 207,60 | 221,85 | 205,70 | 217,95 | 4,53% | - |
| 03.09.2026 | 218,80 | 220,90 | 208,50 | 208,50 | -0,57% | 70,00 |
| 02.09.2026 | 209,70 | 209,70 | 209,70 | 209,70 | -1,22% | 5,00 |
| 01.09.2026 | 212,85 | 213,95 | 208,40 | 212,30 | 2,86% | - |
| 31.08.2026 | 206,90 | 209,90 | 206,40 | 206,40 | -1,95% | 38,00 |
| 28.08.2026 | 210,00 | 211,60 | 209,10 | 210,50 | -3,48% | 60,00 |
| 27.08.2026 | 218,10 | 218,10 | 218,10 | 218,10 | -1,89% | 2,00 |
| 26.08.2026 | 222,00 | 224,10 | 221,30 | 222,30 | 1,05% | 112,00 |
| 25.08.2026 | 225,30 | 225,30 | 220,00 | 220,00 | -0,90% | 21,00 |
| 24.08.2026 | 212,60 | 222,00 | 212,60 | 222,00 | 8,40% | 73,00 |
| 21.08.2026 | 204,80 | 204,80 | 204,80 | 204,80 | 1,34% | 45,00 |
| 20.08.2026 | 204,10 | 204,10 | 202,10 | 202,10 | -1,03% | 40,00 |
| 19.08.2026 | 204,20 | 204,20 | 204,20 | 204,20 | -2,02% | 2,00 |
| 18.08.2026 | 204,50 | 208,40 | 204,50 | 208,40 | -2,25% | 26,00 |
| 17.08.2026 | 212,50 | 213,20 | 212,50 | 213,20 | 0,57% | 39,00 |
| 14.08.2026 | 212,00 | 212,00 | 212,00 | 212,00 | 1,19% | 30,00 |
| 13.08.2026 | 213,00 | 214,50 | 209,50 | 209,50 | 3,20% | 278,00 |
| 12.08.2026 | 202,00 | 203,00 | 200,00 | 203,00 | -0,07% | 160,00 |
| 11.08.2026 | 203,85 | 205,60 | 199,83 | 203,15 | -1,38% | - |
| 10.08.2026 | 213,10 | 213,10 | 206,00 | 206,00 | 0,73% | 60,00 |
| 07.08.2026 | 204,00 | 204,50 | 204,00 | 204,50 | 2,25% | 13,00 |
| 06.08.2026 | 200,00 | 200,00 | 200,00 | 200,00 | 3,05% | 23,00 |
| 05.08.2026 | 193,38 | 194,95 | 191,45 | 194,08 | 1,61% | - |
| 04.08.2026 | 191,00 | 191,00 | 191,00 | 191,00 | 2,47% | 9,00 |
| 03.08.2026 | 187,30 | 187,30 | 186,40 | 186,40 | -2,10% | 2,00 |
| 31.07.2026 | 190,40 | 190,40 | 190,40 | 190,40 | -0,08% | 7,00 |
| 30.07.2026 | 183,95 | 190,55 | 183,95 | 190,55 | 1,90% | 37,00 |
| 29.07.2026 | 185,00 | 187,00 | 185,00 | 187,00 | 3,09% | 77,00 |
| 28.07.2026 | 181,40 | 181,40 | 181,40 | 181,40 | 1,68% | 100,00 |
| 27.07.2026 | 178,40 | 178,40 | 178,40 | 178,40 | -0,53% | 2,00 |
| 24.07.2026 | 179,35 | 179,35 | 179,35 | 179,35 | 0,34% | 10,00 |
| 23.07.2026 | 178,75 | 178,75 | 178,75 | 178,75 | -0,47% | 6,00 |
| 22.07.2026 | 178,48 | 180,52 | 177,35 | 179,60 | -0,44% | - |
| 21.07.2026 | 180,75 | 180,75 | 180,10 | 180,40 | 1,43% | 110,00 |
| 20.07.2026 | 179,80 | 182,90 | 177,85 | 177,85 | 0,76% | 158,00 |
| 17.07.2026 | 170,35 | 176,50 | 170,35 | 176,50 | 0,43% | 2,00 |
| 16.07.2026 | 168,40 | 176,68 | 168,08 | 175,75 | 3,29% | - |
| 15.07.2026 | 170,15 | 170,15 | 170,15 | 170,15 | 1,19% | 1,00 |
| 14.07.2026 | 168,15 | 168,15 | 168,15 | 168,15 | -0,36% | 6,00 |
| 13.07.2026 | 168,70 | 170,20 | 168,70 | 168,75 | 2,52% | 52,00 |
| 10.07.2026 | 159,85 | 164,60 | 159,85 | 164,60 | 1,89% | 9,00 |
| 09.07.2026 | 158,58 | 164,83 | 158,08 | 161,55 | 4,23% | - |
| 08.07.2026 | 155,00 | 155,00 | 155,00 | 155,00 | -0,67% | 7,00 |
| 07.07.2026 | 156,05 | 156,05 | 156,05 | 156,05 | 1,17% | 57,00 |
| 06.07.2026 | 158,45 | 158,45 | 154,25 | 154,25 | -2,62% | 18,00 |
| 03.07.2026 | 160,75 | 160,80 | 158,00 | 158,40 | 0,05% | 31,00 |
| 02.07.2026 | 161,65 | 162,08 | 158,08 | 158,33 | -0,86% | - |
| 01.07.2026 | 158,85 | 159,70 | 158,85 | 159,70 | 1,53% | 8,00 |
| 30.06.2026 | 155,05 | 157,30 | 155,00 | 157,30 | 0,83% | 77,00 |
| 29.06.2026 | 164,65 | 164,65 | 156,00 | 156,00 | -5,44% | 86,00 |
| 26.06.2026 | 163,55 | 168,10 | 162,65 | 164,98 | 0,05% | - |
| 25.06.2026 | 164,25 | 164,90 | 164,25 | 164,90 | -1,61% | 4,00 |
| 24.06.2026 | 168,90 | 168,90 | 167,60 | 167,60 | 2,12% | 72,00 |
| 23.06.2026 | 168,85 | 168,85 | 163,83 | 164,13 | -3,54% | - |
| 22.06.2026 | 168,10 | 172,00 | 168,10 | 170,15 | 1,40% | 32,00 |
| 19.06.2026 | 167,80 | 167,80 | 167,80 | 167,80 | 0,24% | 24,00 |
| 18.06.2026 | 168,10 | 168,90 | 167,40 | 167,40 | 3,27% | 106,00 |
| 17.06.2026 | 162,10 | 162,10 | 162,10 | 162,10 | -0,46% | 15,00 |
| 16.06.2026 | 166,35 | 167,00 | 162,85 | 162,85 | -4,12% | 90,00 |
| 15.06.2026 | 171,30 | 173,95 | 161,00 | 169,85 | -1,85% | 426,00 |
| 12.06.2026 | 173,05 | 173,05 | 173,05 | 173,05 | -0,19% | 1,00 |
| 11.06.2026 | 170,15 | 175,27 | 167,65 | 173,38 | 3,97% | - |
| 10.06.2026 | 166,05 | 168,15 | 163,45 | 166,75 | 2,27% | 99,00 |
| 09.06.2026 | 160,20 | 164,80 | 156,25 | 163,05 | 0,65% | 207,00 |
| 08.06.2026 | 165,60 | 165,80 | 162,00 | 162,00 | -2,99% | 65,00 |
| 05.06.2026 | 166,25 | 169,75 | 163,75 | 167,00 | -0,74% | 25,00 |
| 04.06.2026 | 166,00 | 175,50 | 165,20 | 168,25 | -11,93% | 300,00 |
| 03.06.2026 | 193,50 | 194,55 | 191,05 | 191,05 | 0,53% | 33,00 |
| 02.06.2026 | 192,30 | 197,95 | 190,05 | 190,05 | -3,43% | 40,00 |
| 01.06.2026 | 198,00 | 198,00 | 192,60 | 196,80 | 1,18% | 37,00 |
| 29.05.2026 | 193,27 | 196,15 | 190,85 | 194,50 | 2,94% | - |
| 28.05.2026 | 188,95 | 188,95 | 188,95 | 188,95 | 1,78% | 97,00 |
| 27.05.2026 | 190,20 | 191,70 | 184,35 | 185,65 | -2,39% | - |
| 26.05.2026 | 190,20 | 190,20 | 190,20 | 190,20 | -0,68% | 8,00 |
| 25.05.2026 | 191,50 | 191,50 | 191,50 | 191,50 | -0,49% | 1,00 |
| 22.05.2026 | 188,65 | 192,45 | 188,65 | 192,45 | 1,26% | 22,00 |
| 21.05.2026 | 187,65 | 190,05 | 187,65 | 190,05 | 1,09% | 1.061,00 |
| 20.05.2026 | 184,73 | 189,85 | 182,70 | 188,00 | 0,97% | - |
| 19.05.2026 | 186,20 | 186,20 | 186,20 | 186,20 | -0,19% | 1,00 |
| 18.05.2026 | 184,85 | 186,55 | 184,85 | 186,55 | 3,18% | 30,00 |
| 15.05.2026 | 186,20 | 186,20 | 180,80 | 180,80 | -0,14% | 5,00 |
| 14.05.2026 | 181,05 | 181,05 | 181,05 | 181,05 | 0,64% | 20,00 |
| 13.05.2026 | 176,50 | 179,90 | 176,50 | 179,90 | 1,01% | 88,00 |
| 12.05.2026 | 175,60 | 178,10 | 175,60 | 178,10 | 0,17% | 55,00 |
| 11.05.2026 | 188,00 | 188,00 | 176,35 | 177,80 | -7,30% | 100,00 |
| 08.05.2026 | 187,50 | 191,80 | 187,20 | 191,80 | 1,80% | 43,00 |
| 07.05.2026 | 201,00 | 201,00 | 188,40 | 188,40 | -5,68% | 26,00 |
| 06.05.2026 | 193,10 | 199,75 | 193,10 | 199,75 | 2,12% | 45,00 |
| 05.05.2026 | 199,60 | 200,70 | 193,00 | 195,60 | 0,28% | 670,00 |
| 04.05.2026 | 198,10 | 203,10 | 195,05 | 195,05 | -3,06% | 35,00 |
| 30.04.2026 | 196,15 | 201,20 | 196,15 | 201,20 | 2,34% | 22,00 |
| 29.04.2026 | 200,50 | 200,50 | 196,35 | 196,60 | -2,67% | 37,00 |
| 28.04.2026 | 201,80 | 202,00 | 199,80 | 202,00 | 1,03% | 25,00 |
| 27.04.2026 | 199,13 | 200,43 | 196,18 | 199,95 | 1,29% | - |
| 24.04.2026 | 204,70 | 205,10 | 197,40 | 197,40 | -3,33% | 55,00 |
| 23.04.2026 | 205,70 | 205,70 | 204,20 | 204,20 | -0,10% | 21,00 |
| 22.04.2026 | 201,50 | 204,60 | 201,50 | 204,40 | -0,05% | 408,00 |