46,310$
-0,28%
Echtzeit-Aktienkurs Fifth Third Bancorp
Bid:
Ask:
Aktienkurse zur Fifth Third Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2024 | 46,46 | 46,71 | 46,15 | 46,31 | -0,28% | 3.302.346,00 |
| 19.11.2024 | 46,08 | 46,82 | 46,08 | 46,44 | -0,81% | 2.890.391,00 |
| 18.11.2024 | 47,08 | 47,28 | 46,67 | 46,82 | -0,36% | 3.860.549,00 |
| 15.11.2024 | 47,51 | 47,76 | 46,73 | 46,99 | -0,57% | 3.519.829,00 |
| 14.11.2024 | 47,31 | 47,63 | 46,92 | 47,26 | 0,13% | 2.937.191,00 |
| 13.11.2024 | 47,50 | 48,10 | 47,13 | 47,20 | 0,06% | 2.468.612,00 |
| 12.11.2024 | 47,04 | 47,42 | 46,89 | 47,17 | -0,06% | 2.844.144,00 |
| 11.11.2024 | 47,00 | 47,58 | 46,77 | 47,20 | 2,03% | 2.675.465,00 |
| 08.11.2024 | 45,97 | 46,72 | 45,90 | 46,26 | 0,72% | 3.665.114,00 |
| 07.11.2024 | 46,42 | 46,68 | 45,71 | 45,93 | -2,01% | 4.501.654,00 |
| 06.11.2024 | 45,45 | 46,90 | 45,07 | 46,87 | 8,60% | 11.027.056,00 |
| 05.11.2024 | 42,92 | 43,45 | 42,86 | 43,16 | 0,75% | 3.303.418,00 |
| 04.11.2024 | 43,13 | 43,19 | 42,60 | 42,84 | -0,70% | 3.154.171,00 |
| 01.11.2024 | 43,66 | 44,12 | 43,06 | 43,14 | -1,17% | 5.687.069,00 |
| 31.10.2024 | 44,14 | 44,56 | 43,65 | 43,65 | -0,95% | 3.412.815,00 |
| 30.10.2024 | 43,75 | 44,84 | 43,75 | 44,07 | 0,15% | 2.553.784,00 |
| 29.10.2024 | 44,03 | 44,28 | 43,87 | 44,01 | -0,10% | 4.384.419,00 |
| 28.10.2024 | 43,71 | 44,19 | 43,48 | 44,05 | 1,92% | 4.002.878,00 |
| 25.10.2024 | 44,53 | 44,53 | 43,17 | 43,22 | -1,91% | 5.440.175,00 |
| 24.10.2024 | 43,87 | 44,19 | 43,65 | 44,06 | 0,43% | 2.841.672,00 |
| 23.10.2024 | 43,52 | 44,14 | 43,50 | 43,87 | 0,48% | 5.125.732,00 |
| 22.10.2024 | 43,73 | 43,92 | 43,15 | 43,66 | 0,67% | 4.505.583,00 |
| 21.10.2024 | 44,71 | 44,86 | 43,32 | 43,37 | -2,91% | 4.313.316,00 |
| 18.10.2024 | 45,71 | 45,71 | 43,51 | 44,67 | -1,54% | 8.903.078,00 |
| 17.10.2024 | 45,20 | 45,57 | 44,90 | 45,37 | 0,87% | 6.259.585,00 |
| 16.10.2024 | 44,97 | 45,42 | 44,83 | 44,98 | 0,74% | 3.651.625,00 |
| 15.10.2024 | 44,70 | 45,57 | 44,21 | 44,65 | 0,70% | 4.900.908,00 |
| 14.10.2024 | 43,74 | 44,43 | 43,48 | 44,34 | 1,14% | 2.323.119,00 |
| 11.10.2024 | 43,00 | 43,94 | 42,95 | 43,84 | 2,69% | 4.245.742,00 |
| 10.10.2024 | 42,40 | 42,93 | 42,40 | 42,69 | 0,14% | 2.414.532,00 |
| 09.10.2024 | 42,03 | 42,96 | 41,84 | 42,63 | 1,52% | 2.655.911,00 |
| 08.10.2024 | 42,16 | 42,43 | 41,95 | 41,99 | -0,40% | 2.806.640,00 |
| 07.10.2024 | 41,90 | 42,50 | 41,80 | 42,16 | 0,14% | 2.095.456,00 |
| 04.10.2024 | 42,46 | 42,82 | 41,76 | 42,10 | 0,85% | 2.727.445,00 |
| 03.10.2024 | 41,76 | 42,06 | 41,38 | 41,75 | -0,56% | 2.556.717,00 |
| 02.10.2024 | 41,90 | 42,56 | 41,70 | 41,98 | 0,24% | 3.143.183,00 |
| 01.10.2024 | 42,75 | 42,75 | 41,47 | 41,88 | -2,26% | 2.659.771,00 |
| 30.09.2024 | 42,67 | 42,97 | 42,42 | 42,85 | -0,21% | 3.323.086,00 |
| 27.09.2024 | 43,29 | 43,45 | 42,78 | 42,94 | 0,07% | 4.415.051,00 |
| 26.09.2024 | 42,60 | 43,15 | 42,28 | 42,91 | 1,92% | 4.499.701,00 |
| 25.09.2024 | 42,82 | 42,82 | 42,05 | 42,10 | -1,68% | 3.802.597,00 |
| 24.09.2024 | 42,95 | 43,25 | 42,50 | 42,82 | -0,05% | 2.596.315,00 |
| 23.09.2024 | 43,40 | 43,64 | 42,84 | 42,84 | -0,95% | 4.093.676,00 |
| 20.09.2024 | 43,67 | 43,67 | 43,05 | 43,25 | -0,92% | 4.568.163,00 |
| 19.09.2024 | 43,30 | 43,85 | 42,80 | 43,65 | 2,39% | 2.646.239,00 |
| 18.09.2024 | 42,28 | 43,37 | 42,20 | 42,63 | 0,28% | 3.038.465,00 |
| 17.09.2024 | 42,64 | 43,01 | 42,32 | 42,51 | 0,31% | 2.787.470,00 |
| 16.09.2024 | 42,09 | 42,48 | 41,91 | 42,38 | 0,74% | 2.996.155,00 |
| 13.09.2024 | 41,60 | 42,31 | 41,52 | 42,07 | 2,16% | 3.767.988,00 |
| 12.09.2024 | 41,21 | 41,45 | 40,66 | 41,18 | 0,10% | 3.280.462,00 |
| 11.09.2024 | 40,29 | 41,20 | 39,56 | 41,14 | 0,41% | 4.366.039,00 |
| 10.09.2024 | 41,62 | 41,69 | 39,97 | 40,97 | -1,54% | 5.442.000,00 |
| 09.09.2024 | 40,95 | 41,81 | 40,75 | 41,61 | 2,19% | 2.713.609,00 |
| 06.09.2024 | 41,75 | 42,08 | 40,61 | 40,72 | -2,35% | 2.404.164,00 |
| 05.09.2024 | 42,44 | 42,47 | 41,54 | 41,70 | -0,95% | 2.804.536,00 |
| 04.09.2024 | 42,47 | 42,65 | 41,82 | 42,10 | -0,92% | 3.607.762,00 |
| 03.09.2024 | 42,51 | 42,78 | 42,14 | 42,49 | -0,47% | 2.382.136,00 |
| 30.08.2024 | 42,34 | 42,75 | 42,12 | 42,69 | 1,19% | 3.351.701,00 |
| 29.08.2024 | 42,33 | 42,48 | 41,64 | 42,19 | -0,02% | 2.268.022,00 |
| 28.08.2024 | 41,54 | 42,65 | 41,54 | 42,20 | 1,17% | 2.740.439,00 |
| 27.08.2024 | 41,84 | 42,12 | 41,57 | 41,71 | -0,55% | 2.651.136,00 |
| 26.08.2024 | 42,33 | 42,45 | 41,77 | 41,94 | -0,43% | 3.096.145,00 |
| 23.08.2024 | 41,28 | 42,48 | 41,26 | 42,12 | 2,73% | 3.991.943,00 |
| 22.08.2024 | 40,68 | 41,27 | 40,60 | 41,00 | 0,79% | 2.780.155,00 |
| 21.08.2024 | 40,87 | 40,90 | 40,36 | 40,68 | 0,10% | 2.740.698,00 |
| 20.08.2024 | 41,00 | 41,04 | 40,61 | 40,64 | -1,05% | 3.217.598,00 |
| 19.08.2024 | 40,72 | 41,17 | 40,69 | 41,07 | 0,96% | 2.935.765,00 |
| 16.08.2024 | 39,99 | 40,71 | 39,89 | 40,68 | 1,73% | 4.039.348,00 |
| 15.08.2024 | 40,43 | 40,75 | 39,91 | 39,99 | 0,71% | 3.914.976,00 |
| 14.08.2024 | 39,40 | 39,93 | 39,37 | 39,71 | 0,74% | 2.904.738,00 |
| 13.08.2024 | 39,14 | 39,48 | 38,64 | 39,42 | 1,28% | 2.725.584,00 |
| 12.08.2024 | 40,06 | 40,51 | 38,77 | 38,92 | -1,84% | 4.054.119,00 |
| 09.08.2024 | 39,56 | 39,82 | 39,40 | 39,65 | -0,03% | 2.900.274,00 |
| 08.08.2024 | 39,43 | 39,90 | 39,30 | 39,66 | 1,64% | 2.828.094,00 |
| 07.08.2024 | 39,96 | 40,50 | 38,89 | 39,02 | -0,89% | 2.587.608,00 |
| 06.08.2024 | 39,15 | 40,16 | 39,00 | 39,37 | 0,36% | 4.588.827,00 |
| 05.08.2024 | 38,60 | 39,43 | 37,67 | 39,23 | -0,81% | 5.880.711,00 |
| 02.08.2024 | 39,69 | 39,83 | 38,67 | 39,55 | -2,90% | 5.412.653,00 |
| 01.08.2024 | 42,28 | 42,36 | 40,48 | 40,73 | -3,78% | 4.930.435,00 |
| 31.07.2024 | 42,19 | 42,91 | 42,09 | 42,33 | 0,17% | 3.656.140,00 |
| 30.07.2024 | 42,26 | 42,70 | 42,16 | 42,26 | 0,64% | 4.248.074,00 |
| 29.07.2024 | 42,40 | 42,53 | 41,91 | 41,99 | -0,66% | 3.239.520,00 |
| 26.07.2024 | 41,92 | 42,31 | 41,86 | 42,27 | 1,08% | 2.904.375,00 |
| 25.07.2024 | 41,23 | 42,27 | 40,93 | 41,82 | 2,10% | 3.676.488,00 |
| 24.07.2024 | 41,24 | 41,85 | 40,94 | 40,96 | -0,73% | 3.984.255,00 |
| 23.07.2024 | 40,73 | 41,59 | 40,62 | 41,26 | 0,98% | 3.989.840,00 |
| 22.07.2024 | 40,99 | 41,00 | 40,16 | 40,86 | -0,32% | 6.187.605,00 |
| 19.07.2024 | 40,85 | 41,20 | 40,01 | 40,99 | 1,89% | 7.145.107,00 |
| 18.07.2024 | 40,46 | 41,41 | 39,99 | 40,23 | -1,88% | 7.117.497,00 |
| 17.07.2024 | 39,80 | 41,01 | 39,80 | 41,00 | 1,94% | 4.323.983,00 |
| 16.07.2024 | 39,30 | 40,28 | 39,13 | 40,22 | 2,68% | 3.992.847,00 |
| 15.07.2024 | 38,96 | 39,53 | 38,76 | 39,17 | 1,79% | 5.369.804,00 |
| 12.07.2024 | 38,19 | 38,66 | 37,86 | 38,48 | 0,56% | 3.057.523,00 |
| 11.07.2024 | 37,43 | 38,43 | 37,18 | 38,27 | 3,84% | 5.044.459,00 |
| 10.07.2024 | 36,25 | 36,89 | 36,13 | 36,85 | 1,77% | 3.890.950,00 |
| 09.07.2024 | 36,13 | 36,52 | 35,17 | 36,21 | -0,06% | 8.456.105,00 |
| 08.07.2024 | 36,18 | 36,51 | 35,89 | 36,23 | 0,61% | 2.550.360,00 |
| 05.07.2024 | 36,73 | 36,82 | 35,89 | 36,01 | -2,09% | 4.945.502,00 |
| 03.07.2024 | 37,09 | 37,35 | 36,69 | 36,78 | -0,54% | 2.439.811,00 |
| 02.07.2024 | 36,18 | 37,03 | 36,08 | 36,98 | 1,96% | 4.190.810,00 |