219,500$
-0,13%
Echtzeit-Aktienkurs Five Below
Bid:
Ask:
Aktienkurse zur Five Below Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 220,00 | 223,34 | 216,44 | 219,50 | -0,13% | 785.421,00 |
| 21.05.2026 | 220,17 | 223,01 | 215,07 | 219,79 | -0,04% | 1.120.782,00 |
| 20.05.2026 | 215,85 | 220,84 | 211,72 | 219,87 | 2,57% | 1.245.833,00 |
| 19.05.2026 | 218,16 | 218,16 | 209,34 | 214,36 | -1,81% | 1.052.367,00 |
| 18.05.2026 | 215,83 | 221,32 | 213,69 | 218,32 | 2,19% | 946.908,00 |
| 15.05.2026 | 213,83 | 214,92 | 210,26 | 213,63 | -0,70% | 1.056.926,00 |
| 14.05.2026 | 211,86 | 215,65 | 210,27 | 215,14 | 2,39% | 699.284,00 |
| 13.05.2026 | 208,20 | 212,00 | 205,25 | 210,11 | 0,86% | 851.832,00 |
| 12.05.2026 | 208,15 | 210,15 | 203,88 | 208,33 | 0,08% | 1.064.857,00 |
| 11.05.2026 | 223,00 | 223,00 | 206,28 | 208,15 | -6,76% | 1.570.456,00 |
| 08.05.2026 | 224,57 | 226,00 | 220,00 | 223,24 | 0,95% | 970.383,00 |
| 07.05.2026 | 236,28 | 240,09 | 220,82 | 221,13 | -5,56% | 1.068.727,00 |
| 06.05.2026 | 229,58 | 236,00 | 229,20 | 234,15 | 3,28% | 668.938,00 |
| 05.05.2026 | 232,12 | 235,50 | 226,57 | 226,72 | -1,87% | 705.530,00 |
| 04.05.2026 | 230,24 | 237,34 | 228,11 | 231,04 | 0,22% | 778.458,00 |
| 01.05.2026 | 236,24 | 236,77 | 229,84 | 230,52 | -2,16% | 727.692,00 |
| 30.04.2026 | 231,31 | 237,13 | 229,80 | 235,60 | 3,29% | 751.242,00 |
| 29.04.2026 | 232,22 | 234,67 | 227,16 | 228,10 | -1,91% | 646.861,00 |
| 28.04.2026 | 235,82 | 236,48 | 228,73 | 232,54 | -0,73% | 1.026.687,00 |
| 27.04.2026 | 235,39 | 235,99 | 230,19 | 234,25 | 0,10% | 719.615,00 |
| 24.04.2026 | 239,51 | 239,51 | 228,68 | 234,01 | -1,83% | 1.243.290,00 |
| 23.04.2026 | 240,23 | 244,52 | 236,48 | 238,37 | -0,77% | 816.281,00 |
| 22.04.2026 | 240,36 | 241,75 | 236,49 | 240,23 | 1,29% | 1.014.297,00 |
| 21.04.2026 | 248,94 | 251,63 | 236,18 | 237,18 | -4,27% | 1.482.556,00 |
| 20.04.2026 | 234,98 | 247,93 | 234,82 | 247,77 | 4,87% | 1.924.772,00 |
| 17.04.2026 | 226,50 | 236,32 | 226,50 | 236,26 | 4,98% | 1.694.888,00 |
| 16.04.2026 | 223,90 | 226,25 | 221,43 | 225,06 | 0,80% | 1.325.844,00 |
| 15.04.2026 | 219,15 | 226,21 | 219,05 | 223,28 | 1,56% | 1.028.923,00 |
| 14.04.2026 | 221,25 | 222,14 | 216,79 | 219,85 | -0,58% | 845.694,00 |
| 13.04.2026 | 215,73 | 222,74 | 215,73 | 221,14 | 1,73% | 1.125.944,00 |
| 10.04.2026 | 223,49 | 223,80 | 213,18 | 217,37 | -3,49% | 1.226.353,00 |
| 09.04.2026 | 226,49 | 227,71 | 217,37 | 225,24 | -1,26% | 1.356.361,00 |
| 08.04.2026 | 232,31 | 237,24 | 224,87 | 228,13 | 0,73% | 1.235.580,00 |
| 07.04.2026 | 230,81 | 232,40 | 224,07 | 226,47 | -3,10% | 1.023.081,00 |
| 06.04.2026 | 236,06 | 238,40 | 229,89 | 233,72 | -0,71% | 1.195.650,00 |
| 02.04.2026 | 229,20 | 235,74 | 225,25 | 235,39 | 0,21% | 1.119.677,00 |
| 01.04.2026 | 230,38 | 237,00 | 229,49 | 234,90 | 2,86% | 832.522,00 |
| 31.03.2026 | 223,92 | 230,95 | 223,05 | 228,37 | 3,89% | 879.608,00 |
| 30.03.2026 | 226,27 | 227,11 | 218,08 | 219,81 | -0,87% | 859.171,00 |
| 27.03.2026 | 226,00 | 228,13 | 220,00 | 221,73 | -2,24% | 1.036.101,00 |
| 26.03.2026 | 231,56 | 234,63 | 226,53 | 226,80 | -2,93% | 1.199.621,00 |
| 25.03.2026 | 233,31 | 235,92 | 229,77 | 233,65 | 1,12% | 959.996,00 |
| 24.03.2026 | 230,15 | 232,31 | 223,35 | 231,06 | 0,24% | 879.634,00 |
| 23.03.2026 | 229,31 | 234,46 | 226,70 | 230,50 | 1,35% | 1.525.370,00 |
| 20.03.2026 | 235,00 | 237,50 | 225,20 | 227,42 | -3,30% | 1.878.193,00 |
| 19.03.2026 | 219,30 | 237,25 | 208,62 | 235,17 | 10,79% | 4.161.383,00 |
| 18.03.2026 | 215,85 | 219,06 | 210,57 | 212,26 | -0,81% | 2.184.224,00 |
| 17.03.2026 | 211,67 | 215,00 | 209,44 | 214,00 | 1,10% | 1.038.168,00 |
| 16.03.2026 | 212,73 | 216,00 | 210,09 | 211,67 | 0,57% | 685.754,00 |
| 13.03.2026 | 214,62 | 216,57 | 208,50 | 210,47 | -3,04% | 1.324.105,00 |
| 12.03.2026 | 212,38 | 221,38 | 210,27 | 217,08 | -0,67% | 783.232,00 |
| 11.03.2026 | 220,03 | 221,98 | 218,11 | 218,54 | -1,14% | 724.410,00 |
| 10.03.2026 | 220,04 | 225,00 | 219,91 | 221,07 | 0,57% | 891.757,00 |
| 09.03.2026 | 209,62 | 221,55 | 209,24 | 219,82 | 2,09% | 942.783,00 |
| 06.03.2026 | 216,34 | 217,95 | 210,39 | 215,31 | -2,86% | 839.092,00 |
| 05.03.2026 | 218,20 | 223,03 | 216,67 | 221,65 | 0,51% | 871.862,00 |
| 04.03.2026 | 225,00 | 227,19 | 219,14 | 220,52 | -0,48% | 669.260,00 |
| 03.03.2026 | 216,97 | 222,97 | 212,87 | 221,58 | -0,85% | 1.129.425,00 |
| 02.03.2026 | 216,00 | 225,25 | 215,09 | 223,48 | -0,02% | 818.093,00 |
| 27.02.2026 | 221,25 | 224,41 | 217,07 | 223,54 | -0,65% | 988.897,00 |
| 26.02.2026 | 224,97 | 229,33 | 222,45 | 224,99 | 0,88% | 859.223,00 |
| 25.02.2026 | 221,59 | 223,92 | 218,99 | 223,02 | 0,73% | 552.843,00 |
| 24.02.2026 | 217,01 | 221,90 | 217,01 | 221,40 | 0,96% | 581.526,00 |
| 23.02.2026 | 218,73 | 220,00 | 209,54 | 219,29 | -0,36% | 927.961,00 |
| 20.02.2026 | 213,78 | 224,41 | 211,81 | 220,09 | 1,91% | 1.455.650,00 |
| 19.02.2026 | 212,52 | 216,79 | 211,22 | 215,97 | 0,74% | 578.620,00 |
| 18.02.2026 | 210,79 | 218,81 | 210,79 | 214,39 | 0,89% | 1.163.448,00 |
| 17.02.2026 | 206,68 | 212,84 | 204,45 | 212,49 | 3,19% | 914.294,00 |
| 13.02.2026 | 201,13 | 206,99 | 197,55 | 205,93 | 2,38% | 789.564,00 |
| 12.02.2026 | 207,68 | 208,62 | 197,43 | 201,14 | -2,42% | 789.001,00 |
| 11.02.2026 | 209,00 | 210,33 | 204,54 | 206,12 | -0,27% | 496.163,00 |
| 10.02.2026 | 208,31 | 208,35 | 203,83 | 206,68 | -1,30% | 599.678,00 |
| 09.02.2026 | 202,77 | 209,98 | 202,77 | 209,41 | 3,36% | 949.512,00 |
| 06.02.2026 | 195,72 | 207,11 | 195,72 | 202,61 | 4,39% | 1.321.676,00 |
| 05.02.2026 | 193,07 | 195,78 | 190,33 | 194,09 | 0,60% | 937.282,00 |
| 04.02.2026 | 202,81 | 202,83 | 190,79 | 192,93 | -1,93% | 1.185.977,00 |
| 03.02.2026 | 199,20 | 201,50 | 195,60 | 196,73 | -0,54% | 883.063,00 |
| 02.02.2026 | 191,64 | 198,63 | 191,64 | 197,80 | 3,21% | 967.937,00 |
| 30.01.2026 | 188,37 | 193,27 | 188,37 | 191,64 | 1,72% | 1.074.680,00 |
| 29.01.2026 | 186,84 | 188,84 | 183,76 | 188,40 | 1,61% | 1.021.196,00 |
| 28.01.2026 | 186,37 | 187,88 | 183,64 | 185,42 | -0,97% | 719.223,00 |
| 27.01.2026 | 189,69 | 190,74 | 185,57 | 187,24 | -0,71% | 776.997,00 |
| 26.01.2026 | 188,85 | 191,36 | 187,89 | 188,57 | -1,37% | 1.122.473,00 |
| 22.01.2026 | 197,21 | 198,59 | 189,71 | 191,18 | -2,42% | 893.788,00 |
| 21.01.2026 | 192,98 | 197,71 | 189,90 | 195,92 | 2,46% | 966.786,00 |
| 20.01.2026 | 196,54 | 202,50 | 190,77 | 191,22 | -2,78% | 1.566.027,00 |
| 16.01.2026 | 197,15 | 199,45 | 195,29 | 196,69 | -0,68% | 1.145.370,00 |
| 15.01.2026 | 201,27 | 202,68 | 195,10 | 198,04 | 0,34% | 904.560,00 |
| 14.01.2026 | 201,44 | 202,53 | 197,04 | 197,37 | -1,78% | 1.068.100,00 |
| 13.01.2026 | 201,89 | 205,22 | 199,46 | 200,95 | -1,31% | 1.141.406,00 |
| 12.01.2026 | 193,27 | 204,50 | 191,00 | 203,61 | 4,11% | 1.657.368,00 |
| 09.01.2026 | 199,20 | 201,91 | 192,20 | 195,57 | -1,23% | 1.870.432,00 |
| 08.01.2026 | 200,44 | 202,75 | 197,79 | 198,01 | -1,30% | 1.333.365,00 |
| 07.01.2026 | 202,16 | 204,48 | 197,73 | 200,61 | -0,85% | 1.417.703,00 |
| 06.01.2026 | 197,70 | 204,67 | 196,73 | 202,34 | 2,85% | 1.627.486,00 |
| 05.01.2026 | 193,82 | 197,00 | 192,24 | 196,73 | 1,70% | 1.359.703,00 |
| 02.01.2026 | 190,43 | 194,77 | 189,87 | 193,45 | 2,70% | 934.087,00 |
| 31.12.2025 | 188,31 | 191,05 | 187,39 | 188,36 | -0,12% | 686.718,00 |
| 30.12.2025 | 186,64 | 191,91 | 186,60 | 188,59 | -0,25% | 676.877,00 |
| 29.12.2025 | 185,93 | 190,21 | 185,93 | 189,07 | -0,43% | 807.619,00 |