189,125€
0,60%
Echtzeit-Aktienkurs Five Below
Bid:
Ask:
Aktienkurse zur Five Below Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.04.2026 | 212,20 | 214,60 | 204,50 | 204,50 | -0,29% | 203,00 |
| 20.04.2026 | 200,90 | 205,10 | 198,20 | 205,10 | 2,55% | 104,00 |
| 17.04.2026 | 192,90 | 200,00 | 190,70 | 200,00 | 6,02% | 22,00 |
| 16.04.2026 | 188,15 | 188,65 | 188,15 | 188,65 | 0,59% | 26,00 |
| 15.04.2026 | 187,80 | 187,80 | 187,55 | 187,55 | 0,52% | 30,00 |
| 14.04.2026 | 187,77 | 189,33 | 184,13 | 186,58 | -0,78% | - |
| 13.04.2026 | 184,83 | 189,77 | 183,15 | 188,05 | 1,90% | - |
| 10.04.2026 | 185,85 | 185,85 | 184,55 | 184,55 | -4,03% | 14,00 |
| 09.04.2026 | 193,25 | 193,25 | 192,30 | 192,30 | -3,58% | 6,00 |
| 08.04.2026 | 196,80 | 199,45 | 196,80 | 199,45 | 2,31% | 3,00 |
| 07.04.2026 | 204,00 | 204,40 | 194,95 | 194,95 | -3,97% | 36,00 |
| 02.04.2026 | 202,60 | 203,00 | 202,60 | 203,00 | 3,65% | 199,00 |
| 01.04.2026 | 197,30 | 197,30 | 195,85 | 195,85 | 0,88% | 108,00 |
| 31.03.2026 | 194,15 | 194,15 | 194,15 | 194,15 | 1,26% | 1,00 |
| 30.03.2026 | 192,98 | 197,23 | 190,40 | 191,73 | -0,39% | - |
| 27.03.2026 | 197,18 | 197,33 | 192,45 | 192,48 | -2,57% | - |
| 26.03.2026 | 199,15 | 203,60 | 197,55 | 197,55 | -2,92% | 24,00 |
| 25.03.2026 | 201,90 | 203,50 | 201,90 | 203,50 | 1,89% | 29,00 |
| 24.03.2026 | 198,15 | 200,27 | 193,50 | 199,73 | 0,44% | - |
| 23.03.2026 | 188,00 | 200,50 | 188,00 | 198,85 | -0,57% | 593,00 |
| 20.03.2026 | 200,00 | 200,00 | 200,00 | 200,00 | -2,06% | 10,00 |
| 19.03.2026 | 197,00 | 204,20 | 186,05 | 204,20 | 3,87% | 780,00 |
| 18.03.2026 | 196,60 | 196,60 | 196,60 | 196,60 | 5,33% | 50,00 |
| 17.03.2026 | 181,85 | 186,65 | 181,85 | 186,65 | 1,50% | 6,00 |
| 16.03.2026 | 186,30 | 186,30 | 183,65 | 183,90 | 0,00% | 13,00 |
| 13.03.2026 | 188,70 | 190,05 | 182,68 | 183,90 | -2,74% | - |
| 12.03.2026 | 187,70 | 191,93 | 183,65 | 189,08 | -0,43% | - |
| 11.03.2026 | 191,70 | 192,18 | 188,48 | 189,90 | -1,09% | - |
| 10.03.2026 | 192,00 | 192,00 | 192,00 | 192,00 | 7,50% | 41,00 |
| 09.03.2026 | 182,45 | 182,45 | 178,60 | 178,60 | -4,47% | 13,00 |
| 06.03.2026 | 186,95 | 186,95 | 186,95 | 186,95 | -1,54% | 1,00 |
| 05.03.2026 | 189,70 | 191,83 | 187,20 | 189,88 | 0,16% | - |
| 04.03.2026 | 189,95 | 193,90 | 188,58 | 189,58 | 1,84% | - |
| 03.03.2026 | 188,25 | 188,25 | 186,15 | 186,15 | -0,67% | 23,00 |
| 02.03.2026 | 186,55 | 189,45 | 186,55 | 187,40 | -1,21% | 33,00 |
| 27.02.2026 | 189,70 | 189,70 | 189,70 | 189,70 | -0,89% | 35,00 |
| 26.02.2026 | 190,10 | 191,40 | 189,95 | 191,40 | 2,11% | 188,00 |
| 25.02.2026 | 189,80 | 190,20 | 187,45 | 187,45 | 0,16% | 14,00 |
| 24.02.2026 | 188,20 | 188,20 | 187,15 | 187,15 | 3,60% | 165,00 |
| 23.02.2026 | 185,30 | 185,30 | 180,65 | 180,65 | 0,00% | 75,00 |
| 20.02.2026 | 184,95 | 186,25 | 180,65 | 180,65 | -0,74% | 452,00 |
| 19.02.2026 | 180,55 | 182,00 | 180,55 | 182,00 | -1,25% | 17,00 |
| 18.02.2026 | 180,85 | 184,30 | 180,85 | 184,30 | 5,01% | 328,00 |
| 17.02.2026 | 174,50 | 175,50 | 172,20 | 175,50 | 1,68% | 119,00 |
| 16.02.2026 | 175,50 | 175,50 | 172,60 | 172,60 | 1,65% | 54,00 |
| 13.02.2026 | 170,40 | 170,40 | 169,80 | 169,80 | 1,16% | 77,00 |
| 12.02.2026 | 174,23 | 175,35 | 166,33 | 167,85 | -2,93% | - |
| 11.02.2026 | 173,88 | 176,85 | 172,52 | 172,93 | -2,30% | - |
| 10.02.2026 | 177,00 | 177,00 | 177,00 | 177,00 | 0,67% | 6,00 |
| 09.02.2026 | 171,18 | 175,95 | 169,50 | 175,83 | 2,00% | - |
| 06.02.2026 | 164,38 | 175,02 | 164,30 | 172,38 | 4,82% | - |
| 05.02.2026 | 164,98 | 166,00 | 161,93 | 164,45 | -4,39% | - |
| 04.02.2026 | 165,60 | 172,00 | 165,60 | 172,00 | 2,20% | 57,00 |
| 03.02.2026 | 168,30 | 168,30 | 168,30 | 168,30 | -0,12% | 1,00 |
| 02.02.2026 | 162,05 | 168,50 | 162,05 | 168,50 | 7,07% | 117,00 |
| 30.01.2026 | 156,90 | 157,58 | 156,45 | 157,38 | 0,59% | - |
| 29.01.2026 | 156,45 | 156,45 | 156,45 | 156,45 | 0,05% | 39,00 |
| 28.01.2026 | 156,05 | 157,33 | 154,18 | 156,38 | 0,21% | - |
| 27.01.2026 | 158,65 | 159,40 | 155,05 | 156,05 | -2,04% | - |
| 26.01.2026 | 159,20 | 162,00 | 159,20 | 159,30 | -0,31% | 25,00 |
| 23.01.2026 | 159,80 | 159,80 | 159,80 | 159,80 | -2,35% | 5,00 |
| 22.01.2026 | 169,00 | 169,00 | 163,65 | 163,65 | -2,43% | 50,00 |
| 21.01.2026 | 163,30 | 168,38 | 162,33 | 167,73 | 1,81% | - |
| 20.01.2026 | 163,30 | 164,75 | 163,30 | 164,75 | -1,96% | 138,00 |
| 19.01.2026 | 167,83 | 168,13 | 167,60 | 168,05 | -0,96% | - |
| 16.01.2026 | 170,80 | 171,85 | 168,83 | 169,68 | -1,92% | - |
| 15.01.2026 | 170,90 | 173,00 | 168,50 | 173,00 | 1,29% | 27,00 |
| 14.01.2026 | 172,95 | 172,95 | 170,80 | 170,80 | -1,73% | 13,00 |
| 13.01.2026 | 171,00 | 173,80 | 171,00 | 173,80 | 5,85% | 5,00 |
| 12.01.2026 | 165,50 | 169,25 | 164,20 | 164,20 | -2,23% | 243,00 |
| 09.01.2026 | 167,95 | 167,95 | 167,95 | 167,95 | -2,67% | 17,00 |
| 08.01.2026 | 172,40 | 172,55 | 171,60 | 172,55 | 0,20% | 82,00 |
| 07.01.2026 | 171,80 | 172,20 | 171,80 | 172,20 | -0,17% | 7,00 |
| 06.01.2026 | 168,60 | 172,65 | 168,60 | 172,50 | 2,71% | 27,00 |
| 05.01.2026 | 164,50 | 167,95 | 164,40 | 167,95 | 1,57% | 15,00 |
| 02.01.2026 | 159,80 | 165,95 | 159,80 | 165,35 | 2,19% | 15,00 |
| 30.12.2025 | 159,45 | 161,80 | 159,45 | 161,80 | 1,38% | 7,00 |
| 29.12.2025 | 159,60 | 159,60 | 159,60 | 159,60 | 0,95% | 13,00 |
| 23.12.2025 | 157,15 | 158,10 | 157,15 | 158,10 | -0,41% | 11,00 |