184,280€
0,61%
Echtzeit-Aktienkurs Five Below Inc.
Bid:
Ask:
Aktienkurse zur Five Below Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.03.2023 | 184,01 | 184,56 | 183,77 | 184,33 | 0,64% | - |
| 23.03.2023 | 183,24 | 183,24 | 183,16 | 183,16 | -0,43% | 32,00 |
| 22.03.2023 | 186,42 | 186,42 | 183,64 | 183,96 | -0,16% | 34,00 |
| 21.03.2023 | 184,26 | 184,26 | 184,26 | 184,26 | -0,02% | 3,00 |
| 20.03.2023 | 182,36 | 184,30 | 182,36 | 184,30 | 1,72% | 101,00 |
| 17.03.2023 | 181,88 | 184,16 | 176,57 | 181,18 | -0,89% | - |
| 16.03.2023 | 179,54 | 182,80 | 179,54 | 182,80 | 2,77% | 123,00 |
| 15.03.2023 | 185,70 | 186,48 | 177,88 | 177,88 | -2,47% | 161,00 |
| 14.03.2023 | 185,34 | 185,34 | 182,38 | 182,38 | -0,32% | 42,00 |
| 13.03.2023 | 183,02 | 183,02 | 179,16 | 182,96 | -0,12% | 29,00 |
| 10.03.2023 | 184,28 | 184,28 | 181,60 | 183,18 | -3,86% | 56,00 |
| 09.03.2023 | 190,54 | 190,54 | 190,54 | 190,54 | 0,17% | 3,00 |
| 08.03.2023 | 190,73 | 192,28 | 186,14 | 190,22 | -2,45% | - |
| 07.03.2023 | 193,00 | 195,00 | 193,00 | 195,00 | 1,31% | 132,00 |
| 06.03.2023 | 192,48 | 192,48 | 192,48 | 192,48 | -0,72% | 25,00 |
| 03.03.2023 | 189,93 | 193,90 | 189,11 | 193,88 | 4,52% | - |
| 02.03.2023 | 185,00 | 185,50 | 185,00 | 185,50 | -1,26% | 17,00 |
| 01.03.2023 | 187,86 | 187,86 | 187,86 | 187,86 | -3,48% | 10,00 |
| 28.02.2023 | 194,64 | 194,64 | 194,64 | 194,64 | 1,42% | 10,00 |
| 27.02.2023 | 191,22 | 191,92 | 191,22 | 191,92 | -1,57% | 95,00 |
| 24.02.2023 | 195,94 | 195,94 | 194,98 | 194,98 | -0,01% | 15,00 |
| 23.02.2023 | 198,06 | 198,06 | 195,00 | 195,00 | -0,19% | 5,00 |
| 22.02.2023 | 195,02 | 198,18 | 193,75 | 195,37 | 0,26% | - |
| 21.02.2023 | 196,50 | 196,65 | 192,37 | 194,86 | 0,43% | - |
| 20.02.2023 | 194,02 | 194,02 | 194,02 | 194,02 | -1,70% | 10,00 |
| 17.02.2023 | 196,78 | 197,38 | 196,78 | 197,38 | 0,66% | 18,00 |
| 16.02.2023 | 194,00 | 196,08 | 194,00 | 196,08 | 0,48% | 76,00 |
| 15.02.2023 | 194,72 | 195,14 | 194,72 | 195,14 | 2,31% | 25,00 |
| 14.02.2023 | 190,74 | 190,74 | 190,74 | 190,74 | -1,19% | 5,00 |
| 13.02.2023 | 193,00 | 193,04 | 191,56 | 193,04 | 3,73% | 47,00 |
| 10.02.2023 | 184,42 | 188,30 | 184,42 | 186,10 | 0,27% | 43,00 |
| 09.02.2023 | 184,02 | 185,60 | 184,02 | 185,60 | 0,62% | 9,00 |
| 08.02.2023 | 186,84 | 190,00 | 184,46 | 184,46 | 1,12% | 263,00 |
| 07.02.2023 | 187,92 | 187,92 | 182,42 | 182,42 | -1,20% | 19,00 |
| 06.02.2023 | 186,88 | 186,88 | 184,64 | 184,64 | 1,83% | 35,00 |
| 03.02.2023 | 181,32 | 181,32 | 181,32 | 181,32 | -0,65% | 22,00 |
| 02.02.2023 | 178,00 | 185,26 | 178,00 | 182,50 | -0,28% | 81,00 |
| 01.02.2023 | 183,02 | 183,02 | 183,02 | 183,02 | 1,09% | 1,00 |
| 31.01.2023 | 178,00 | 181,11 | 177,27 | 181,04 | 0,64% | - |
| 30.01.2023 | 175,90 | 179,88 | 175,90 | 179,88 | -0,07% | 26,00 |
| 27.01.2023 | 177,66 | 180,00 | 177,66 | 180,00 | 2,77% | 31,00 |
| 26.01.2023 | 174,36 | 178,84 | 174,36 | 175,14 | 0,66% | 51,00 |
| 25.01.2023 | 174,00 | 174,00 | 174,00 | 174,00 | -1,39% | 14,00 |
| 24.01.2023 | 176,13 | 177,65 | 174,75 | 176,46 | 1,44% | - |
| 23.01.2023 | 173,96 | 173,96 | 173,96 | 173,96 | 2,61% | 10,00 |
| 20.01.2023 | 169,50 | 169,54 | 169,50 | 169,54 | 1,47% | 447,00 |
| 19.01.2023 | 167,08 | 167,08 | 167,08 | 167,08 | -2,65% | 35,00 |
| 18.01.2023 | 172,40 | 175,83 | 170,39 | 171,63 | -0,45% | - |
| 17.01.2023 | 175,60 | 175,74 | 170,87 | 172,40 | -1,96% | - |
| 16.01.2023 | 175,56 | 176,11 | 175,36 | 175,84 | 2,39% | - |
| 13.01.2023 | 171,74 | 171,74 | 171,74 | 171,74 | -0,85% | 2,00 |
| 12.01.2023 | 175,52 | 175,52 | 173,22 | 173,22 | -3,51% | 41,00 |
| 11.01.2023 | 179,68 | 179,68 | 177,00 | 179,52 | 1,05% | 51,00 |
| 10.01.2023 | 173,91 | 177,75 | 172,88 | 177,65 | 2,69% | - |
| 09.01.2023 | 167,84 | 173,00 | 167,84 | 173,00 | 4,08% | 34,00 |
| 06.01.2023 | 168,87 | 171,05 | 165,52 | 166,22 | 2,23% | - |
| 05.01.2023 | 161,02 | 162,60 | 161,02 | 162,60 | 0,11% | 3,00 |
| 04.01.2023 | 162,00 | 162,42 | 162,00 | 162,42 | -0,29% | 11,00 |
| 03.01.2023 | 166,49 | 169,75 | 160,37 | 162,90 | -3,10% | - |
| 02.01.2023 | 164,00 | 168,12 | 164,00 | 168,12 | 2,88% | 36,00 |
| 30.12.2022 | 163,42 | 163,42 | 163,42 | 163,42 | 0,48% | 9,00 |
| 29.12.2022 | 163,04 | 163,04 | 162,64 | 162,64 | -1,54% | 16,00 |
| 28.12.2022 | 165,18 | 165,18 | 165,18 | 165,18 | -1,39% | 6,00 |
| 27.12.2022 | 163,96 | 168,51 | 162,89 | 167,51 | 5,46% | - |
| 23.12.2022 | 158,84 | 158,84 | 158,84 | 158,84 | -1,18% | 5,00 |
| 22.12.2022 | 162,30 | 162,45 | 157,89 | 160,73 | -1,04% | - |
| 21.12.2022 | 160,47 | 165,02 | 159,90 | 162,42 | 1,61% | - |
| 20.12.2022 | 157,61 | 160,82 | 155,66 | 159,84 | -2,18% | - |
| 19.12.2022 | 163,32 | 163,40 | 163,32 | 163,40 | -1,40% | 8,00 |
| 16.12.2022 | 164,84 | 167,01 | 162,97 | 165,72 | 0,36% | - |
| 15.12.2022 | 169,58 | 169,58 | 165,12 | 165,12 | -1,50% | 141,00 |
| 14.12.2022 | 169,52 | 170,51 | 165,95 | 167,64 | 1,55% | - |
| 13.12.2022 | 165,08 | 165,08 | 165,08 | 165,08 | -1,87% | 7,00 |
| 12.12.2022 | 167,99 | 169,83 | 166,55 | 168,23 | -1,37% | - |
| 09.12.2022 | 170,56 | 170,56 | 170,56 | 170,56 | 1,58% | 4,00 |
| 08.12.2022 | 167,90 | 167,90 | 167,90 | 167,90 | -3,99% | 2,00 |
| 07.12.2022 | 174,88 | 174,88 | 174,88 | 174,88 | 2,23% | 1,00 |
| 06.12.2022 | 172,42 | 172,42 | 171,06 | 171,06 | -0,41% | 8,00 |
| 05.12.2022 | 171,76 | 171,76 | 171,76 | 171,76 | -2,01% | 8,00 |
| 02.12.2022 | 179,84 | 179,84 | 173,10 | 175,28 | -0,17% | 31,00 |
| 01.12.2022 | 170,00 | 179,02 | 165,34 | 175,58 | 16,19% | 58,00 |
| 30.11.2022 | 149,92 | 151,12 | 149,92 | 151,12 | -0,77% | 20,00 |
| 29.11.2022 | 155,47 | 157,24 | 151,22 | 152,30 | -2,23% | - |
| 28.11.2022 | 155,23 | 158,46 | 153,17 | 155,78 | 1,63% | - |
| 25.11.2022 | 153,28 | 153,28 | 153,28 | 153,28 | 0,14% | 3,00 |
| 24.11.2022 | 153,06 | 153,06 | 153,06 | 153,06 | -0,74% | 1,00 |
| 23.11.2022 | 156,56 | 156,56 | 154,20 | 154,20 | 3,91% | 10,00 |
| 22.11.2022 | 148,40 | 148,40 | 148,40 | 148,40 | -0,34% | 1,00 |
| 21.11.2022 | 148,74 | 148,90 | 148,74 | 148,90 | -3,11% | 5,00 |
| 18.11.2022 | 150,16 | 153,68 | 150,16 | 153,68 | 8,26% | 30,00 |
| 17.11.2022 | 141,96 | 141,96 | 141,96 | 141,96 | -1,44% | 3,00 |
| 16.11.2022 | 152,83 | 152,88 | 139,15 | 144,03 | -7,40% | - |
| 15.11.2022 | 154,50 | 155,54 | 154,50 | 155,54 | 5,52% | 10,00 |
| 14.11.2022 | 148,96 | 148,96 | 147,40 | 147,40 | -0,11% | 15,00 |
| 11.11.2022 | 147,56 | 147,56 | 147,56 | 147,56 | -2,92% | 12,00 |
| 10.11.2022 | 152,00 | 152,00 | 152,00 | 152,00 | 3,46% | 10,00 |
| 09.11.2022 | 146,92 | 146,92 | 146,92 | 146,92 | -1,48% | 10,00 |
| 08.11.2022 | 149,12 | 149,12 | 149,12 | 149,12 | 0,66% | 4,00 |
| 07.11.2022 | 148,14 | 148,14 | 148,14 | 148,14 | -1,15% | 28,00 |
| 04.11.2022 | 150,68 | 150,68 | 149,86 | 149,86 | -1,23% | 12,00 |