75,390$
-0,89%
Echtzeit-Aktienkurs Five Below
Bid:
Ask:
Aktienkurse zur Five Below Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 76,07 | 76,78 | 74,49 | 75,39 | -0,89% | 1.503.548,00 |
| 24.04.2025 | 74,02 | 76,20 | 71,26 | 76,07 | 2,59% | 1.843.313,00 |
| 23.04.2025 | 75,74 | 79,23 | 73,30 | 74,15 | 3,76% | 4.528.619,00 |
| 22.04.2025 | 68,56 | 72,01 | 68,35 | 71,46 | 4,98% | 2.730.836,00 |
| 21.04.2025 | 67,44 | 68,23 | 64,98 | 68,07 | 0,83% | 2.906.867,00 |
| 17.04.2025 | 63,15 | 68,32 | 62,91 | 67,51 | 7,64% | 2.600.781,00 |
| 16.04.2025 | 62,56 | 63,70 | 61,53 | 62,72 | 0,08% | 2.020.758,00 |
| 15.04.2025 | 63,24 | 64,44 | 62,20 | 62,67 | -1,40% | 1.384.872,00 |
| 14.04.2025 | 62,58 | 65,31 | 60,81 | 63,56 | 5,11% | 2.794.560,00 |
| 11.04.2025 | 59,98 | 61,45 | 55,36 | 60,47 | -2,10% | 3.718.533,00 |
| 10.04.2025 | 60,00 | 62,56 | 58,77 | 61,77 | -1,34% | 3.370.358,00 |
| 09.04.2025 | 55,02 | 63,61 | 55,02 | 62,61 | 12,37% | 6.782.909,00 |
| 08.04.2025 | 62,98 | 63,45 | 54,61 | 55,72 | -8,45% | 3.800.635,00 |
| 07.04.2025 | 55,94 | 64,64 | 54,63 | 60,86 | 7,20% | 6.676.588,00 |
| 04.04.2025 | 53,63 | 61,06 | 52,38 | 56,77 | -3,45% | 6.141.801,00 |
| 03.04.2025 | 65,12 | 65,37 | 56,90 | 58,80 | -27,84% | 10.785.805,00 |
| 02.04.2025 | 74,55 | 83,38 | 74,55 | 81,49 | 6,55% | 2.576.886,00 |
| 01.04.2025 | 75,38 | 77,10 | 74,42 | 76,48 | 2,08% | 1.784.237,00 |
| 31.03.2025 | 71,65 | 75,36 | 70,41 | 74,93 | 2,36% | 2.111.335,00 |
| 28.03.2025 | 78,55 | 78,72 | 72,36 | 73,20 | -7,76% | 1.928.674,00 |
| 27.03.2025 | 78,25 | 81,50 | 77,71 | 79,36 | 1,95% | 1.708.903,00 |
| 26.03.2025 | 77,47 | 78,31 | 75,28 | 77,84 | 1,08% | 1.665.352,00 |
| 25.03.2025 | 78,15 | 80,47 | 76,26 | 77,01 | -2,80% | 1.950.154,00 |
| 24.03.2025 | 77,59 | 79,63 | 76,51 | 79,23 | 3,95% | 1.836.973,00 |
| 21.03.2025 | 74,56 | 78,12 | 73,21 | 76,22 | 0,14% | 2.588.728,00 |
| 20.03.2025 | 80,10 | 82,30 | 75,84 | 76,11 | 0,69% | 6.912.506,00 |
| 19.03.2025 | 74,12 | 76,24 | 73,36 | 75,59 | 2,27% | 3.933.806,00 |
| 18.03.2025 | 73,13 | 75,40 | 72,39 | 73,91 | -0,62% | 2.266.531,00 |
| 17.03.2025 | 73,63 | 75,46 | 71,40 | 74,37 | 1,88% | 2.658.731,00 |
| 14.03.2025 | 73,28 | 74,83 | 71,87 | 73,00 | 1,04% | 2.605.490,00 |
| 13.03.2025 | 74,06 | 75,29 | 70,82 | 72,25 | -1,91% | 2.131.905,00 |
| 12.03.2025 | 77,05 | 77,99 | 73,60 | 73,66 | -2,50% | 1.688.710,00 |
| 11.03.2025 | 78,41 | 78,99 | 74,90 | 75,55 | -2,94% | 1.464.193,00 |
| 10.03.2025 | 82,04 | 82,65 | 77,36 | 77,84 | -5,14% | 2.168.524,00 |
| 07.03.2025 | 85,31 | 85,62 | 78,91 | 82,06 | -4,31% | 2.566.316,00 |
| 06.03.2025 | 83,87 | 86,89 | 83,86 | 85,76 | 0,35% | 1.208.234,00 |
| 05.03.2025 | 83,73 | 85,55 | 82,47 | 85,46 | 3,39% | 1.359.954,00 |
| 04.03.2025 | 83,01 | 83,80 | 80,38 | 82,66 | -1,85% | 1.839.681,00 |
| 03.03.2025 | 87,21 | 88,33 | 83,36 | 84,22 | -3,07% | 1.281.524,00 |
| 28.02.2025 | 86,37 | 87,48 | 84,80 | 86,89 | -0,64% | 1.282.906,00 |
| 27.02.2025 | 87,39 | 89,25 | 84,70 | 87,45 | -1,98% | 1.470.780,00 |
| 26.02.2025 | 90,11 | 90,93 | 88,77 | 89,22 | -0,49% | 1.055.151,00 |
| 25.02.2025 | 87,81 | 91,42 | 87,81 | 89,66 | 2,43% | 1.667.729,00 |
| 24.02.2025 | 86,67 | 89,03 | 84,45 | 87,53 | 1,89% | 1.291.065,00 |
| 21.02.2025 | 89,69 | 89,69 | 85,55 | 85,91 | -3,65% | 1.212.347,00 |
| 20.02.2025 | 91,18 | 91,18 | 87,41 | 89,16 | -2,85% | 1.621.536,00 |
| 19.02.2025 | 93,12 | 94,71 | 91,53 | 91,78 | -3,05% | 1.385.602,00 |
| 18.02.2025 | 89,53 | 94,91 | 89,36 | 94,67 | 6,71% | 1.896.065,00 |
| 14.02.2025 | 91,36 | 91,47 | 88,11 | 88,72 | -1,61% | 1.286.979,00 |
| 13.02.2025 | 87,74 | 90,35 | 86,90 | 90,17 | 2,84% | 1.316.862,00 |
| 12.02.2025 | 88,28 | 88,28 | 85,82 | 87,68 | -1,24% | 1.049.393,00 |
| 11.02.2025 | 88,54 | 89,13 | 86,62 | 88,78 | -1,37% | 1.708.720,00 |
| 10.02.2025 | 90,87 | 91,47 | 89,64 | 90,01 | -0,07% | 971.632,00 |
| 07.02.2025 | 93,35 | 93,35 | 88,54 | 90,07 | -4,12% | 1.713.812,00 |
| 06.02.2025 | 96,67 | 96,67 | 93,35 | 93,94 | -2,26% | 926.890,00 |
| 05.02.2025 | 95,45 | 99,39 | 94,77 | 96,11 | 1,97% | 1.224.503,00 |
| 04.02.2025 | 93,79 | 94,76 | 92,21 | 94,25 | 2,08% | 951.142,00 |
| 03.02.2025 | 89,01 | 93,18 | 88,73 | 92,33 | -1,55% | 1.540.288,00 |
| 31.01.2025 | 96,02 | 98,28 | 93,56 | 93,78 | -2,45% | 1.148.140,00 |
| 30.01.2025 | 94,68 | 98,15 | 94,68 | 96,14 | 1,22% | 1.004.337,00 |
| 29.01.2025 | 95,98 | 96,38 | 93,68 | 94,98 | -0,85% | 718.742,00 |
| 28.01.2025 | 96,00 | 96,52 | 94,85 | 95,79 | -0,35% | 733.069,00 |
| 27.01.2025 | 96,48 | 97,29 | 94,39 | 96,13 | 0,40% | 1.164.697,00 |
| 24.01.2025 | 92,00 | 97,45 | 92,00 | 95,75 | 3,96% | 1.914.436,00 |
| 23.01.2025 | 92,26 | 93,82 | 90,65 | 92,10 | -0,72% | 1.626.471,00 |
| 22.01.2025 | 95,13 | 95,18 | 91,59 | 92,77 | -3,22% | 1.944.849,00 |
| 21.01.2025 | 92,62 | 96,16 | 91,73 | 95,86 | 5,76% | 2.626.091,00 |
| 17.01.2025 | 93,38 | 94,48 | 90,19 | 90,64 | -2,36% | 2.526.318,00 |
| 16.01.2025 | 93,27 | 94,51 | 89,73 | 92,83 | -1,82% | 2.863.702,00 |
| 15.01.2025 | 96,59 | 98,35 | 93,17 | 94,55 | 0,49% | 1.662.680,00 |
| 14.01.2025 | 101,41 | 101,98 | 93,41 | 94,09 | -5,82% | 2.309.703,00 |
| 13.01.2025 | 107,00 | 107,00 | 96,26 | 99,90 | -3,20% | 3.008.881,00 |
| 10.01.2025 | 98,18 | 104,44 | 98,18 | 103,20 | 3,70% | 2.180.460,00 |
| 08.01.2025 | 99,42 | 100,41 | 95,96 | 99,52 | -2,63% | 2.385.277,00 |
| 07.01.2025 | 102,86 | 105,97 | 102,10 | 102,21 | 0,53% | 2.164.553,00 |
| 06.01.2025 | 97,50 | 102,55 | 97,22 | 101,67 | 4,74% | 2.061.968,00 |
| 03.01.2025 | 99,25 | 100,49 | 96,71 | 97,07 | -2,03% | 1.871.679,00 |
| 02.01.2025 | 105,06 | 105,99 | 98,99 | 99,08 | -5,60% | 2.160.531,00 |
| 31.12.2024 | 104,84 | 105,96 | 102,87 | 104,96 | 0,91% | 1.433.304,00 |
| 30.12.2024 | 106,69 | 107,16 | 102,74 | 104,01 | -4,73% | 1.974.717,00 |
| 27.12.2024 | 111,45 | 111,97 | 108,14 | 109,17 | -2,94% | 1.072.850,00 |
| 26.12.2024 | 107,75 | 112,60 | 107,04 | 112,48 | 4,63% | 1.351.692,00 |
| 24.12.2024 | 107,89 | 108,44 | 106,43 | 107,50 | -0,18% | 513.498,00 |
| 23.12.2024 | 106,12 | 108,52 | 105,03 | 107,69 | 1,53% | 1.508.194,00 |
| 20.12.2024 | 107,54 | 110,19 | 105,31 | 106,07 | -1,56% | 2.312.679,00 |
| 19.12.2024 | 106,49 | 109,09 | 104,65 | 107,75 | 1,36% | 1.193.353,00 |
| 18.12.2024 | 105,00 | 109,08 | 105,00 | 106,30 | 1,19% | 1.447.180,00 |
| 17.12.2024 | 105,00 | 107,42 | 104,19 | 105,05 | 0,05% | 1.175.332,00 |
| 16.12.2024 | 104,07 | 107,65 | 102,77 | 105,00 | 1,01% | 1.573.630,00 |
| 13.12.2024 | 104,97 | 106,51 | 101,64 | 103,95 | 0,15% | 1.845.018,00 |
| 12.12.2024 | 109,17 | 109,22 | 103,23 | 103,79 | -5,24% | 2.263.340,00 |
| 11.12.2024 | 110,48 | 110,65 | 107,87 | 109,53 | 0,10% | 1.269.149,00 |
| 10.12.2024 | 111,41 | 112,74 | 109,17 | 109,42 | -2,24% | 1.142.066,00 |
| 09.12.2024 | 113,63 | 115,71 | 111,32 | 111,93 | -0,71% | 1.520.824,00 |
| 06.12.2024 | 117,32 | 118,30 | 111,10 | 112,73 | -2,79% | 2.344.571,00 |
| 05.12.2024 | 119,20 | 122,00 | 113,90 | 115,97 | 10,48% | 7.065.833,00 |
| 04.12.2024 | 103,00 | 105,10 | 101,66 | 104,97 | 1,72% | 3.511.864,00 |
| 03.12.2024 | 99,16 | 103,85 | 98,58 | 103,20 | 4,03% | 2.900.274,00 |
| 02.12.2024 | 93,85 | 99,29 | 93,18 | 99,20 | 7,01% | 2.439.695,00 |
| 29.11.2024 | 93,75 | 94,13 | 92,49 | 92,70 | -0,33% | 633.771,00 |