223,700€
-1,06%
Echtzeit-Aktienkurs Five Below
Bid:
Ask:
Aktienkurse zur Five Below Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 226,65 | 229,85 | 222,50 | 223,60 | -1,11% | 376,00 |
| 11.11.2026 | 228,80 | 233,75 | 221,90 | 226,10 | -0,57% | 159,00 |
| 10.11.2026 | 225,80 | 228,25 | 221,80 | 227,40 | 0,57% | 121,00 |
| 09.11.2026 | 215,80 | 228,45 | 215,35 | 226,10 | 4,77% | 511,00 |
| 06.11.2026 | 216,20 | 218,65 | 213,10 | 215,80 | 0,51% | 485,00 |
| 05.11.2026 | 223,50 | 227,50 | 214,60 | 214,70 | -4,41% | 213,00 |
| 04.11.2026 | 210,15 | 230,25 | 209,85 | 224,60 | 6,19% | 253,00 |
| 03.11.2026 | 213,00 | 214,65 | 210,40 | 211,50 | -1,08% | - |
| 02.11.2026 | 216,30 | 218,80 | 213,35 | 213,80 | -1,02% | 472,00 |
| 30.10.2026 | 217,90 | 220,35 | 212,60 | 216,00 | -2,35% | 365,00 |
| 29.10.2026 | 209,45 | 221,30 | 209,10 | 221,20 | 5,23% | 39,00 |
| 28.10.2026 | 208,50 | 214,55 | 206,60 | 210,20 | 1,15% | 159,00 |
| 27.10.2026 | 205,70 | 208,15 | 202,75 | 207,80 | 1,02% | - |
| 26.10.2026 | 199,40 | 209,50 | 199,18 | 205,70 | 3,06% | - |
| 23.10.2026 | 201,30 | 201,80 | 195,10 | 199,60 | -0,82% | 36,00 |
| 22.10.2026 | 198,02 | 202,35 | 197,77 | 201,25 | 0,88% | 60,00 |
| 21.10.2026 | 200,02 | 200,25 | 196,30 | 199,50 | -0,15% | 14,00 |
| 20.10.2026 | 200,60 | 202,35 | 198,20 | 199,80 | -0,75% | 25,00 |
| 19.10.2026 | 199,60 | 202,05 | 196,95 | 201,30 | 1,56% | - |
| 16.10.2026 | 198,85 | 200,88 | 195,90 | 198,20 | -0,35% | 150,00 |
| 15.10.2026 | 198,73 | 199,18 | 197,35 | 198,90 | 1,38% | 3,00 |
| 14.10.2026 | 190,27 | 196,35 | 189,83 | 196,20 | 2,99% | 13,00 |
| 13.10.2026 | 191,80 | 197,70 | 188,30 | 190,50 | -0,47% | 70,00 |
| 12.10.2026 | 192,02 | 192,63 | 188,73 | 191,40 | -0,16% | 60,00 |
| 09.10.2026 | 187,15 | 192,83 | 186,20 | 191,70 | 2,95% | 61,00 |
| 08.10.2026 | 182,25 | 187,85 | 179,75 | 186,20 | 2,03% | - |
| 07.10.2026 | 188,00 | 189,40 | 180,30 | 182,50 | -2,20% | 24,00 |
| 06.10.2026 | 192,85 | 193,50 | 183,95 | 186,60 | -3,04% | 62,00 |
| 05.10.2026 | 197,52 | 199,75 | 191,00 | 192,45 | -2,06% | - |
| 02.10.2026 | 197,68 | 198,75 | 195,10 | 196,50 | -0,10% | - |
| 01.10.2026 | 195,00 | 198,08 | 192,55 | 196,70 | 1,42% | 5.250,00 |
| 30.09.2026 | 195,65 | 196,58 | 189,77 | 193,95 | -1,07% | 128,00 |
| 29.09.2026 | 200,65 | 201,55 | 194,75 | 196,05 | -2,22% | 13,00 |
| 28.09.2026 | 195,50 | 202,65 | 194,18 | 200,50 | 2,61% | 204,00 |
| 25.09.2026 | 195,70 | 198,75 | 190,20 | 195,40 | 0,03% | - |
| 24.09.2026 | 199,40 | 202,25 | 194,83 | 195,35 | -2,21% | - |
| 23.09.2026 | 203,45 | 204,10 | 190,25 | 199,77 | -1,54% | 26,00 |
| 22.09.2026 | 205,80 | 211,55 | 202,60 | 202,90 | -1,50% | - |
| 21.09.2026 | 205,60 | 210,75 | 204,95 | 206,00 | 0,98% | 15,00 |
| 18.09.2026 | 206,10 | 209,25 | 203,05 | 204,00 | -1,16% | 30,00 |
| 17.09.2026 | 208,00 | 211,30 | 204,10 | 206,40 | -0,53% | - |
| 16.09.2026 | 203,65 | 210,75 | 203,55 | 207,50 | 1,32% | 25,00 |
| 15.09.2026 | 216,20 | 218,95 | 202,10 | 204,80 | -5,27% | 297,00 |
| 14.09.2026 | 211,80 | 217,75 | 211,00 | 216,20 | 2,44% | 296,00 |
| 11.09.2026 | 208,15 | 212,00 | 207,80 | 211,05 | 1,54% | 90,00 |
| 10.09.2026 | 213,35 | 215,55 | 207,45 | 207,85 | -2,14% | 116,00 |
| 09.09.2026 | 218,55 | 219,05 | 211,90 | 212,40 | -2,84% | - |
| 08.09.2026 | 217,10 | 220,50 | 210,60 | 218,60 | 1,34% | 220,00 |
| 07.09.2026 | 216,25 | 216,45 | 215,45 | 215,70 | -0,64% | 13,00 |
| 04.09.2026 | 208,00 | 221,85 | 204,40 | 217,10 | 5,24% | 99,00 |
| 03.09.2026 | 220,10 | 223,35 | 204,15 | 206,30 | -7,07% | 98,00 |
| 02.09.2026 | 211,85 | 228,25 | 205,10 | 222,00 | 4,96% | 226,00 |
| 01.09.2026 | 212,85 | 213,95 | 208,40 | 211,50 | -0,49% | - |
| 31.08.2026 | 208,45 | 214,20 | 207,45 | 212,55 | 1,72% | 110,00 |
| 28.08.2026 | 211,95 | 213,95 | 208,20 | 208,95 | -1,37% | 696,00 |
| 27.08.2026 | 221,05 | 221,60 | 211,30 | 211,85 | -4,18% | 272,00 |
| 26.08.2026 | 222,35 | 223,90 | 218,45 | 221,10 | -0,54% | 275,00 |
| 25.08.2026 | 227,05 | 227,40 | 217,10 | 222,30 | -1,64% | 134,00 |
| 24.08.2026 | 214,20 | 226,20 | 212,65 | 226,00 | 5,41% | 107,00 |
| 21.08.2026 | 202,50 | 214,70 | 202,10 | 214,40 | 5,96% | 14,00 |
| 20.08.2026 | 204,25 | 206,75 | 201,10 | 202,35 | -2,43% | 66,00 |
| 19.08.2026 | 205,50 | 211,50 | 205,10 | 207,40 | 6,85% | - |
| 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 |