189,970€
0,45%
Echtzeit-Aktienkurs Five Below Inc.
Bid:
Ask:
Aktienkurse zur Five Below Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 198,34 | 200,54 | 193,71 | 194,10 | -1,80% | 800,00 |
| 04.05.2026 | 197,28 | 202,10 | 195,35 | 197,65 | -1,61% | 135,00 |
| 30.04.2026 | 194,70 | 201,85 | 194,03 | 200,88 | 3,11% | - |
| 29.04.2026 | 198,72 | 200,56 | 194,72 | 194,81 | -1,96% | 70,00 |
| 28.04.2026 | 200,87 | 201,25 | 196,43 | 198,71 | -0,40% | 690,00 |
| 27.04.2026 | 199,57 | 200,46 | 196,21 | 199,50 | -0,01% | 207,00 |
| 24.04.2026 | 204,02 | 204,77 | 195,26 | 199,52 | -2,23% | 407,00 |
| 23.04.2026 | 203,88 | 208,80 | 202,35 | 204,08 | -0,66% | 162,00 |
| 22.04.2026 | 202,95 | 205,55 | 201,83 | 205,43 | 1,58% | 391,00 |
| 21.04.2026 | 210,90 | 213,52 | 201,38 | 202,23 | -3,84% | 174,00 |
| 20.04.2026 | 199,55 | 210,50 | 198,74 | 210,30 | 4,70% | 138,00 |
| 17.04.2026 | 191,73 | 200,88 | 190,87 | 200,85 | 5,18% | 385,00 |
| 16.04.2026 | 188,98 | 192,58 | 187,96 | 190,96 | 0,42% | 388,00 |
| 15.04.2026 | 186,94 | 191,62 | 185,72 | 190,17 | 2,04% | 2.459,00 |
| 14.04.2026 | 187,59 | 189,57 | 183,77 | 186,37 | -0,97% | 14,00 |
| 13.04.2026 | 183,94 | 189,77 | 183,66 | 188,20 | 1,58% | 424,00 |
| 10.04.2026 | 191,95 | 193,09 | 182,21 | 185,28 | -3,76% | 328,00 |
| 09.04.2026 | 195,40 | 195,60 | 186,18 | 192,51 | -1,66% | 73,00 |
| 08.04.2026 | 198,52 | 202,60 | 192,75 | 195,76 | 0,65% | 395,00 |
| 07.04.2026 | 202,02 | 203,43 | 194,09 | 194,49 | -4,67% | 274,00 |
| 02.04.2026 | 200,94 | 204,33 | 195,65 | 204,02 | 0,67% | 520,00 |
| 01.04.2026 | 198,52 | 204,08 | 197,36 | 202,68 | 2,50% | 183,00 |
| 31.03.2026 | 193,24 | 200,36 | 191,85 | 197,73 | 3,15% | 373,00 |
| 30.03.2026 | 193,03 | 197,96 | 190,32 | 191,69 | -0,36% | 111,00 |
| 27.03.2026 | 197,30 | 197,68 | 191,86 | 192,38 | -2,19% | 247,00 |
| 26.03.2026 | 201,12 | 203,02 | 196,58 | 196,69 | -2,69% | 112,00 |
| 25.03.2026 | 200,90 | 203,48 | 198,75 | 202,13 | 1,20% | 3.772,00 |
| 24.03.2026 | 197,60 | 201,10 | 193,28 | 199,72 | 0,58% | 290,00 |
| 23.03.2026 | 195,16 | 201,90 | 191,41 | 198,56 | 0,78% | 145,00 |
| 20.03.2026 | 204,65 | 205,35 | 195,15 | 197,02 | -3,14% | 610,00 |
| 19.03.2026 | 199,84 | 205,80 | 181,75 | 203,40 | 2,89% | 613,00 |
| 18.03.2026 | 186,55 | 200,65 | 183,61 | 197,69 | 6,28% | 78,00 |
| 17.03.2026 | 183,93 | 186,30 | 181,65 | 186,00 | 1,19% | - |
| 16.03.2026 | 184,58 | 187,40 | 182,93 | 183,82 | -0,16% | 13,00 |
| 13.03.2026 | 189,22 | 190,44 | 182,55 | 184,12 | -2,37% | - |
| 12.03.2026 | 188,69 | 191,96 | 183,36 | 188,59 | -0,05% | 1.087,00 |
| 11.03.2026 | 190,26 | 191,72 | 188,43 | 188,69 | -0,93% | - |
| 10.03.2026 | 189,00 | 193,09 | 188,73 | 190,47 | 0,87% | 1.196,00 |
| 09.03.2026 | 184,91 | 190,64 | 178,62 | 188,83 | 1,89% | 180,00 |
| 06.03.2026 | 190,97 | 191,16 | 181,99 | 185,33 | -2,82% | 24,00 |
| 05.03.2026 | 189,85 | 191,78 | 187,19 | 190,71 | 0,64% | - |
| 04.03.2026 | 190,17 | 193,69 | 188,56 | 189,49 | -0,60% | 432,00 |
| 03.03.2026 | 190,62 | 192,02 | 184,31 | 190,63 | -0,21% | 87,00 |
| 02.03.2026 | 189,13 | 192,39 | 184,13 | 191,04 | 1,03% | 37,00 |
| 27.02.2026 | 190,50 | 190,59 | 184,55 | 189,09 | -0,75% | 17,00 |
| 26.02.2026 | 188,71 | 193,48 | 188,61 | 190,52 | 0,89% | 126,00 |
| 25.02.2026 | 187,22 | 189,40 | 186,00 | 188,83 | 0,46% | - |
| 24.02.2026 | 186,59 | 188,24 | 185,12 | 187,97 | 0,92% | - |
| 23.02.2026 | 185,61 | 186,77 | 177,67 | 186,26 | -0,31% | 51,00 |
| 20.02.2026 | 183,87 | 190,43 | 179,98 | 186,84 | 1,90% | 65,00 |
| 19.02.2026 | 181,98 | 184,05 | 179,52 | 183,35 | 0,81% | 44,00 |
| 18.02.2026 | 179,56 | 185,11 | 178,35 | 181,88 | 1,48% | 49,00 |
| 17.02.2026 | 173,23 | 179,50 | 170,43 | 179,23 | 3,33% | - |
| 16.02.2026 | 173,55 | 173,77 | 172,52 | 173,45 | 0,10% | 42,00 |
| 13.02.2026 | 169,60 | 174,27 | 167,88 | 173,27 | 2,14% | - |
| 12.02.2026 | 173,80 | 175,38 | 166,35 | 169,65 | -2,29% | 1.362,00 |
| 11.02.2026 | 173,58 | 176,85 | 172,45 | 173,63 | -0,06% | - |
| 10.02.2026 | 175,90 | 176,10 | 171,88 | 173,73 | -1,17% | - |
| 09.02.2026 | 170,88 | 176,08 | 169,77 | 175,77 | 2,60% | - |
| 06.02.2026 | 164,33 | 174,98 | 164,27 | 171,33 | 4,28% | 92,00 |
| 05.02.2026 | 164,10 | 165,98 | 161,83 | 164,30 | 0,38% | - |
| 04.02.2026 | 166,40 | 172,48 | 161,83 | 163,68 | -1,58% | 17,00 |
| 03.02.2026 | 167,70 | 170,55 | 165,77 | 166,30 | -0,88% | 362,00 |
| 02.02.2026 | 160,70 | 168,68 | 160,52 | 167,77 | 3,76% | - |
| 30.01.2026 | 157,60 | 162,95 | 156,93 | 161,70 | 2,76% | 286,00 |
| 29.01.2026 | 154,93 | 158,00 | 153,68 | 157,35 | 1,24% | 14,00 |
| 28.01.2026 | 156,55 | 157,33 | 154,18 | 155,43 | -0,14% | - |
| 27.01.2026 | 159,18 | 159,65 | 155,00 | 155,65 | -1,95% | 185,00 |
| 26.01.2026 | 160,50 | 161,18 | 158,15 | 158,75 | -1,24% | 119,00 |
| 23.01.2026 | 163,10 | 164,00 | 160,10 | 160,75 | -1,15% | - |
| 22.01.2026 | 167,88 | 169,80 | 161,70 | 162,63 | -3,07% | 84,00 |
| 21.01.2026 | 163,35 | 169,20 | 162,35 | 167,77 | 2,88% | 15,00 |
| 20.01.2026 | 165,08 | 172,43 | 162,60 | 163,08 | -3,43% | - |
| 19.01.2026 | 169,00 | 169,27 | 168,63 | 168,88 | -0,41% | 104,00 |
| 16.01.2026 | 170,55 | 171,85 | 168,83 | 169,58 | -0,56% | 120,00 |
| 15.01.2026 | 169,65 | 174,85 | 169,55 | 170,52 | 0,60% | 120,00 |
| 14.01.2026 | 172,55 | 173,75 | 169,20 | 169,50 | -1,78% | 234,00 |
| 13.01.2026 | 172,88 | 175,88 | 171,25 | 172,58 | -0,62% | 172,00 |
| 12.01.2026 | 167,08 | 175,33 | 163,55 | 173,65 | 3,22% | 692,00 |
| 09.01.2026 | 170,35 | 173,35 | 165,25 | 168,23 | -0,93% | 272,00 |
| 08.01.2026 | 171,70 | 174,45 | 169,80 | 169,80 | -1,15% | 220,00 |
| 07.01.2026 | 173,00 | 174,50 | 168,95 | 171,77 | -0,77% | 24,00 |
| 06.01.2026 | 167,90 | 175,05 | 167,33 | 173,10 | 3,19% | 566,00 |
| 05.01.2026 | 165,48 | 168,38 | 164,58 | 167,75 | 1,64% | 84,00 |
| 02.01.2026 | 160,55 | 166,02 | 160,15 | 165,05 | 2,60% | 15,00 |
| 30.12.2025 | 160,58 | 161,08 | 160,50 | 160,88 | 0,19% | - |
| 29.12.2025 | 161,33 | 161,52 | 158,08 | 160,58 | 0,85% | - |
| 23.12.2025 | 158,43 | 160,02 | 157,23 | 159,23 | 0,39% | 95,00 |
| 22.12.2025 | 155,30 | 159,83 | 154,52 | 158,60 | 2,04% | 28,00 |
| 19.12.2025 | 155,48 | 156,35 | 154,40 | 155,43 | 0,00% | 90,00 |
| 18.12.2025 | 151,85 | 156,68 | 151,77 | 155,43 | 1,98% | - |
| 17.12.2025 | 151,20 | 153,27 | 149,90 | 152,40 | 1,50% | 6,00 |
| 16.12.2025 | 153,38 | 154,83 | 149,77 | 150,15 | -2,93% | 494,00 |
| 15.12.2025 | 156,58 | 156,73 | 153,27 | 154,68 | -0,98% | 89,00 |
| 12.12.2025 | 154,38 | 156,50 | 153,18 | 156,20 | 0,64% | 127,00 |
| 11.12.2025 | 150,08 | 157,02 | 149,25 | 155,20 | 2,43% | 496,00 |
| 10.12.2025 | 150,85 | 152,45 | 149,02 | 151,52 | 0,50% | - |
| 09.12.2025 | 150,05 | 153,05 | 149,00 | 150,77 | 0,38% | 394,00 |
| 08.12.2025 | 148,88 | 154,90 | 148,43 | 150,20 | 0,91% | 125,00 |
| 05.12.2025 | 144,90 | 152,58 | 143,75 | 148,85 | 3,01% | 168,00 |