223,550€
-1,52%
Echtzeit-Aktienkurs Five Below
Bid:
Ask:
Aktienkurse zur Five Below Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 228,10 | 229,70 | 223,50 | 223,50 | -1,54% | 65,00 |
| 11.11.2026 | 228,20 | 236,00 | 224,40 | 227,00 | 0,31% | 359,00 |
| 10.11.2026 | 228,20 | 228,20 | 226,30 | 226,30 | 3,29% | 137,00 |
| 09.11.2026 | 219,50 | 221,50 | 219,10 | 219,10 | 2,05% | 154,00 |
| 06.11.2026 | 216,20 | 217,40 | 214,70 | 214,70 | -1,42% | 100,00 |
| 05.11.2026 | 227,90 | 227,90 | 217,20 | 217,80 | -3,80% | 80,00 |
| 04.11.2026 | 212,90 | 230,20 | 212,90 | 226,40 | 6,99% | 26,00 |
| 03.11.2026 | 213,40 | 213,40 | 211,60 | 211,60 | -1,76% | 4,00 |
| 02.11.2026 | 217,10 | 217,70 | 214,80 | 215,40 | 0,84% | 190,00 |
| 30.10.2026 | 220,10 | 220,30 | 212,60 | 213,60 | -3,39% | - |
| 29.10.2026 | 221,10 | 221,10 | 221,10 | 221,10 | 4,24% | 10,00 |
| 28.10.2026 | 207,20 | 214,50 | 206,60 | 212,10 | 2,39% | - |
| 27.10.2026 | 206,30 | 208,15 | 202,75 | 207,15 | 0,68% | - |
| 26.10.2026 | 199,35 | 209,50 | 199,35 | 205,75 | 3,85% | - |
| 23.10.2026 | 200,85 | 201,30 | 195,20 | 198,13 | -0,81% | - |
| 22.10.2026 | 198,40 | 202,30 | 197,73 | 199,75 | 0,64% | - |
| 21.10.2026 | 199,55 | 200,23 | 196,55 | 198,48 | -2,33% | - |
| 20.10.2026 | 203,20 | 203,20 | 203,20 | 203,20 | 1,02% | 10,00 |
| 19.10.2026 | 199,33 | 201,35 | 197,00 | 201,15 | 1,87% | - |
| 16.10.2026 | 197,30 | 197,45 | 197,30 | 197,45 | 0,15% | 7,00 |
| 15.10.2026 | 197,25 | 197,25 | 197,15 | 197,15 | 0,61% | 9,00 |
| 14.10.2026 | 191,08 | 196,18 | 189,98 | 195,95 | 2,61% | - |
| 13.10.2026 | 191,75 | 197,75 | 190,60 | 190,98 | -0,01% | - |
| 12.10.2026 | 190,50 | 191,00 | 190,50 | 191,00 | 1,49% | 26,00 |
| 09.10.2026 | 188,20 | 188,20 | 188,20 | 188,20 | 0,61% | 26,00 |
| 08.10.2026 | 180,50 | 187,05 | 180,50 | 187,05 | -0,48% | 104,00 |
| 07.10.2026 | 188,05 | 188,05 | 187,95 | 187,95 | 0,67% | 50,00 |
| 06.10.2026 | 192,93 | 193,58 | 186,25 | 186,70 | -4,26% | - |
| 05.10.2026 | 196,20 | 197,60 | 195,00 | 195,00 | -0,89% | 10,00 |
| 02.10.2026 | 196,75 | 196,75 | 196,75 | 196,75 | -0,28% | 2,00 |
| 01.10.2026 | 194,80 | 198,10 | 192,88 | 197,30 | 1,65% | - |
| 30.09.2026 | 196,95 | 196,95 | 194,10 | 194,10 | -0,74% | 4,00 |
| 29.09.2026 | 200,43 | 201,55 | 194,77 | 195,55 | -2,83% | - |
| 28.09.2026 | 194,93 | 202,60 | 194,50 | 201,25 | 1,36% | - |
| 25.09.2026 | 194,15 | 198,55 | 192,00 | 198,55 | -0,87% | 27,00 |
| 24.09.2026 | 200,30 | 200,30 | 200,30 | 200,30 | 1,16% | 5,00 |
| 23.09.2026 | 196,60 | 198,00 | 190,40 | 198,00 | -3,27% | 95,00 |
| 22.09.2026 | 204,70 | 204,70 | 204,70 | 204,70 | -0,56% | 8,00 |
| 21.09.2026 | 204,85 | 210,35 | 204,80 | 205,85 | 0,41% | - |
| 18.09.2026 | 205,00 | 205,00 | 205,00 | 205,00 | -0,77% | 13,00 |
| 17.09.2026 | 208,60 | 209,75 | 204,15 | 206,60 | 1,67% | - |
| 16.09.2026 | 203,20 | 203,20 | 203,20 | 203,20 | 0,30% | 1,00 |
| 15.09.2026 | 216,80 | 216,80 | 202,60 | 202,60 | -5,55% | 30,00 |
| 14.09.2026 | 214,50 | 214,50 | 214,50 | 214,50 | 1,66% | 10,00 |
| 11.09.2026 | 208,65 | 211,55 | 207,85 | 211,00 | 1,39% | - |
| 10.09.2026 | 213,25 | 215,30 | 208,05 | 208,10 | -2,48% | - |
| 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% | - |