180,950€
-3,83%
Echtzeit-Aktienkurs Five Below Inc.
Bid:
Ask:
Aktienkurse zur Five Below Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.12.2023 | 181,25 | 181,25 | 181,25 | 181,25 | -3,67% | 7,00 |
| 07.12.2023 | 188,15 | 188,15 | 188,15 | 188,15 | -0,37% | 1,00 |
| 06.12.2023 | 188,85 | 188,85 | 188,85 | 188,85 | 0,83% | 7,00 |
| 05.12.2023 | 187,30 | 187,30 | 187,30 | 187,30 | 1,02% | 9,00 |
| 04.12.2023 | 185,40 | 185,40 | 185,40 | 185,40 | 3,20% | 81,00 |
| 01.12.2023 | 179,65 | 179,65 | 179,65 | 179,65 | 3,63% | 6,00 |
| 30.11.2023 | 173,13 | 177,80 | 168,70 | 173,35 | 0,35% | - |
| 29.11.2023 | 172,75 | 172,75 | 172,75 | 172,75 | -0,90% | 10,00 |
| 28.11.2023 | 174,58 | 175,93 | 172,08 | 174,33 | 0,04% | - |
| 27.11.2023 | 173,93 | 175,55 | 173,15 | 174,25 | 0,35% | - |
| 24.11.2023 | 173,90 | 173,90 | 173,65 | 173,65 | -0,93% | 35,00 |
| 23.11.2023 | 175,08 | 175,60 | 174,85 | 175,27 | -0,06% | - |
| 22.11.2023 | 171,25 | 176,38 | 171,08 | 175,38 | 2,56% | - |
| 21.11.2023 | 168,75 | 173,08 | 168,00 | 171,00 | 3,76% | - |
| 20.11.2023 | 164,80 | 164,80 | 164,80 | 164,80 | -0,87% | 30,00 |
| 17.11.2023 | 165,98 | 169,05 | 164,90 | 166,25 | 0,18% | - |
| 16.11.2023 | 169,90 | 169,90 | 164,40 | 165,95 | -3,21% | - |
| 15.11.2023 | 169,30 | 174,00 | 169,30 | 171,45 | 2,42% | 9,00 |
| 14.11.2023 | 166,55 | 167,40 | 166,55 | 167,40 | 2,07% | 129,00 |
| 13.11.2023 | 164,00 | 164,00 | 164,00 | 164,00 | -0,85% | 20,00 |
| 10.11.2023 | 165,23 | 165,55 | 161,85 | 165,40 | 0,85% | - |
| 09.11.2023 | 164,00 | 164,00 | 164,00 | 164,00 | -1,03% | 1,00 |
| 08.11.2023 | 165,70 | 165,70 | 165,70 | 165,70 | -0,42% | 7,00 |
| 07.11.2023 | 166,40 | 166,40 | 166,40 | 166,40 | 0,74% | 3,00 |
| 06.11.2023 | 165,30 | 167,52 | 164,15 | 165,18 | -0,08% | - |
| 03.11.2023 | 166,18 | 167,98 | 164,60 | 165,30 | -1,20% | - |
| 02.11.2023 | 166,15 | 167,30 | 166,15 | 167,30 | 1,44% | 82,00 |
| 01.11.2023 | 164,73 | 165,85 | 159,15 | 164,93 | 0,27% | - |
| 31.10.2023 | 162,58 | 165,38 | 161,38 | 164,48 | 1,87% | - |
| 30.10.2023 | 160,60 | 161,45 | 160,60 | 161,45 | 1,38% | 13,00 |
| 27.10.2023 | 161,75 | 161,75 | 158,85 | 159,25 | -3,26% | 76,00 |
| 26.10.2023 | 167,33 | 167,90 | 161,58 | 164,63 | -1,22% | - |
| 25.10.2023 | 166,65 | 166,65 | 166,65 | 166,65 | -0,43% | 14,00 |
| 24.10.2023 | 165,05 | 168,90 | 164,95 | 167,38 | 1,50% | - |
| 23.10.2023 | 166,52 | 168,55 | 164,00 | 164,90 | -1,96% | - |
| 20.10.2023 | 168,20 | 168,20 | 168,20 | 168,20 | 1,75% | 2,00 |
| 19.10.2023 | 165,30 | 165,30 | 165,30 | 165,30 | 0,12% | 1,00 |
| 18.10.2023 | 165,10 | 165,10 | 165,10 | 165,10 | -0,84% | 3,00 |
| 17.10.2023 | 165,60 | 166,50 | 165,60 | 166,50 | 5,65% | 14,00 |
| 16.10.2023 | 157,60 | 157,60 | 157,60 | 157,60 | 0,83% | 1,00 |
| 13.10.2023 | 154,80 | 157,15 | 154,60 | 156,30 | 0,84% | - |
| 12.10.2023 | 154,65 | 155,75 | 154,65 | 155,00 | 0,62% | 13,00 |
| 11.10.2023 | 155,05 | 155,05 | 154,05 | 154,05 | -1,25% | 9,00 |
| 10.10.2023 | 156,35 | 160,63 | 155,15 | 156,00 | 1,23% | - |
| 09.10.2023 | 154,10 | 154,10 | 154,10 | 154,10 | 0,10% | 1,00 |
| 06.10.2023 | 153,95 | 153,95 | 153,95 | 153,95 | 2,02% | 6,00 |
| 05.10.2023 | 150,90 | 150,90 | 150,90 | 150,90 | -0,87% | 1,00 |
| 04.10.2023 | 148,60 | 152,60 | 147,90 | 152,23 | 2,82% | - |
| 03.10.2023 | 150,40 | 150,65 | 146,40 | 148,05 | -3,86% | - |
| 02.10.2023 | 154,00 | 154,00 | 154,00 | 154,00 | 2,67% | 2,00 |
| 29.09.2023 | 150,00 | 150,00 | 150,00 | 150,00 | 0,76% | 4,00 |
| 28.09.2023 | 143,90 | 149,35 | 142,65 | 148,88 | 3,53% | - |
| 27.09.2023 | 138,60 | 144,05 | 138,43 | 143,80 | 4,05% | - |
| 26.09.2023 | 139,43 | 139,43 | 136,60 | 138,20 | -1,60% | - |
| 25.09.2023 | 140,40 | 140,45 | 140,40 | 140,45 | 1,24% | 38,00 |
| 22.09.2023 | 140,63 | 141,43 | 138,23 | 138,73 | -1,03% | - |
| 21.09.2023 | 145,02 | 145,08 | 139,58 | 140,18 | -3,66% | - |
| 20.09.2023 | 145,50 | 145,50 | 145,50 | 145,50 | -0,27% | 4,00 |
| 19.09.2023 | 145,90 | 145,90 | 145,90 | 145,90 | -1,39% | 11,00 |
| 18.09.2023 | 147,95 | 147,95 | 147,95 | 147,95 | -1,37% | 3,00 |
| 15.09.2023 | 150,00 | 150,00 | 150,00 | 150,00 | 0,00% | 18,00 |
| 14.09.2023 | 151,50 | 154,20 | 150,00 | 150,00 | -0,84% | 39,00 |
| 13.09.2023 | 148,60 | 152,20 | 148,55 | 151,27 | 2,14% | - |
| 12.09.2023 | 149,02 | 150,70 | 146,60 | 148,10 | -0,47% | - |
| 11.09.2023 | 150,80 | 151,88 | 148,25 | 148,80 | -0,23% | - |
| 08.09.2023 | 149,15 | 149,15 | 149,15 | 149,15 | -0,90% | 36,00 |
| 07.09.2023 | 152,40 | 152,40 | 150,50 | 150,50 | -0,58% | 11,00 |
| 06.09.2023 | 154,68 | 155,18 | 151,23 | 151,38 | -2,28% | - |
| 05.09.2023 | 156,70 | 158,93 | 154,73 | 154,90 | -0,48% | - |
| 04.09.2023 | 155,65 | 155,65 | 155,65 | 155,65 | -0,89% | 7,00 |
| 01.09.2023 | 157,05 | 157,05 | 157,05 | 157,05 | -2,33% | 2,00 |
| 31.08.2023 | 160,40 | 161,55 | 160,40 | 160,80 | -4,29% | 29,00 |
| 30.08.2023 | 168,00 | 168,00 | 168,00 | 168,00 | -0,41% | 25,00 |
| 29.08.2023 | 168,70 | 168,70 | 168,70 | 168,70 | 3,21% | 4,00 |
| 28.08.2023 | 163,45 | 163,45 | 163,45 | 163,45 | -0,62% | 6,00 |
| 25.08.2023 | 162,65 | 165,75 | 162,00 | 164,48 | 1,43% | - |
| 24.08.2023 | 172,38 | 172,63 | 160,93 | 162,15 | -5,80% | - |
| 23.08.2023 | 173,08 | 173,98 | 170,25 | 172,13 | -4,38% | - |
| 22.08.2023 | 178,30 | 180,00 | 178,30 | 180,00 | 1,52% | 281,00 |
| 21.08.2023 | 179,13 | 181,02 | 175,73 | 177,30 | 2,60% | - |
| 18.08.2023 | 172,80 | 172,80 | 172,80 | 172,80 | -0,73% | 20,00 |
| 17.08.2023 | 179,05 | 179,30 | 173,35 | 174,08 | -2,68% | - |
| 16.08.2023 | 179,58 | 182,73 | 178,85 | 178,88 | -0,49% | - |
| 15.08.2023 | 179,93 | 179,98 | 176,45 | 179,75 | 0,20% | - |
| 14.08.2023 | 179,40 | 179,40 | 179,40 | 179,40 | 2,08% | 12,00 |
| 11.08.2023 | 177,60 | 177,83 | 175,48 | 175,75 | -0,85% | - |
| 10.08.2023 | 176,75 | 177,25 | 176,75 | 177,25 | -0,17% | 10,00 |
| 09.08.2023 | 175,40 | 178,02 | 175,05 | 177,55 | 1,57% | - |
| 08.08.2023 | 174,80 | 174,80 | 174,80 | 174,80 | -4,06% | 33,00 |
| 07.08.2023 | 182,15 | 182,20 | 182,15 | 182,20 | 1,53% | 3,00 |
| 04.08.2023 | 179,45 | 179,45 | 179,45 | 179,45 | -1,31% | 3,00 |
| 03.08.2023 | 183,40 | 186,00 | 180,58 | 181,83 | -0,87% | - |
| 02.08.2023 | 187,75 | 188,23 | 182,98 | 183,43 | -2,81% | - |
| 01.08.2023 | 189,45 | 189,88 | 186,38 | 188,73 | 0,98% | - |
| 31.07.2023 | 186,90 | 186,90 | 186,90 | 186,90 | 3,09% | 9,00 |
| 28.07.2023 | 181,30 | 181,30 | 181,30 | 181,30 | -0,33% | 8,00 |
| 27.07.2023 | 185,20 | 185,20 | 181,90 | 181,90 | 0,99% | 32,00 |
| 26.07.2023 | 176,25 | 180,70 | 175,60 | 180,13 | 2,05% | - |
| 25.07.2023 | 177,90 | 179,50 | 175,83 | 176,50 | -0,17% | - |
| 24.07.2023 | 182,55 | 182,55 | 176,80 | 176,80 | -2,05% | 23,00 |