79,710€
0,54%
Echtzeit-Aktienkurs Five Below Inc.
Bid:
Ask:
Aktienkurse zur Five Below Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 79,79 | 79,83 | 79,20 | 79,73 | 0,57% | - |
| 21.11.2024 | 78,22 | 79,60 | 78,22 | 79,28 | 1,25% | - |
| 20.11.2024 | 79,50 | 79,50 | 75,42 | 78,30 | -1,46% | - |
| 19.11.2024 | 81,22 | 81,22 | 79,46 | 79,46 | -2,00% | - |
| 18.11.2024 | 81,96 | 82,54 | 79,40 | 81,08 | -1,46% | - |
| 15.11.2024 | 82,48 | 82,88 | 82,22 | 82,28 | -1,39% | - |
| 14.11.2024 | 79,42 | 83,64 | 78,64 | 83,44 | 4,69% | 6,00 |
| 13.11.2024 | 78,22 | 80,12 | 77,98 | 79,70 | 3,21% | - |
| 12.11.2024 | 77,40 | 77,94 | 76,40 | 77,22 | -0,69% | - |
| 11.11.2024 | 80,02 | 80,02 | 77,76 | 77,76 | -3,11% | - |
| 08.11.2024 | 84,32 | 84,32 | 79,40 | 80,26 | -4,77% | - |
| 07.11.2024 | 78,08 | 84,28 | 78,08 | 84,28 | 7,50% | - |
| 06.11.2024 | 88,22 | 88,22 | 78,40 | 78,40 | -8,22% | - |
| 05.11.2024 | 86,78 | 86,78 | 83,20 | 85,42 | -1,45% | - |
| 04.11.2024 | 87,40 | 89,56 | 86,68 | 86,68 | -1,32% | - |
| 01.11.2024 | 86,52 | 87,84 | 85,56 | 87,84 | 1,62% | - |
| 31.10.2024 | 84,76 | 87,24 | 84,30 | 86,44 | 1,67% | - |
| 30.10.2024 | 82,94 | 85,02 | 82,94 | 85,02 | 2,36% | 5,00 |
| 29.10.2024 | 83,60 | 84,00 | 82,38 | 83,06 | -0,60% | - |
| 28.10.2024 | 80,66 | 84,68 | 80,66 | 83,56 | 3,54% | - |
| 25.10.2024 | 81,68 | 81,88 | 80,70 | 80,70 | -1,44% | - |
| 24.10.2024 | 81,26 | 82,08 | 81,26 | 81,88 | 0,66% | - |
| 23.10.2024 | 82,44 | 82,44 | 81,20 | 81,34 | -1,95% | - |
| 22.10.2024 | 83,96 | 83,96 | 82,42 | 82,96 | -1,36% | - |
| 21.10.2024 | 86,72 | 86,72 | 82,68 | 84,10 | -3,16% | - |
| 18.10.2024 | 86,98 | 87,50 | 86,46 | 86,84 | -0,37% | 7,00 |
| 17.10.2024 | 87,46 | 87,76 | 86,94 | 87,16 | -0,86% | - |
| 16.10.2024 | 85,10 | 88,08 | 85,10 | 87,92 | 3,05% | - |
| 15.10.2024 | 82,54 | 87,12 | 82,54 | 85,32 | 3,87% | - |
| 14.10.2024 | 84,84 | 84,84 | 81,18 | 82,14 | -2,75% | - |
| 11.10.2024 | 83,06 | 84,72 | 83,06 | 84,46 | 1,54% | - |
| 10.10.2024 | 82,72 | 83,36 | 82,22 | 83,18 | 0,22% | - |
| 09.10.2024 | 83,18 | 83,82 | 82,62 | 83,00 | -0,46% | - |
| 08.10.2024 | 82,96 | 84,46 | 82,44 | 83,38 | -0,19% | - |
| 07.10.2024 | 84,74 | 84,78 | 82,32 | 83,54 | -2,09% | - |
| 04.10.2024 | 79,84 | 86,06 | 79,84 | 85,32 | 7,40% | - |
| 03.10.2024 | 80,02 | 80,02 | 79,20 | 79,44 | -0,43% | - |
| 02.10.2024 | 80,08 | 80,08 | 78,84 | 79,78 | -0,92% | - |
| 01.10.2024 | 78,66 | 80,84 | 78,66 | 80,52 | 1,80% | - |
| 30.09.2024 | 82,28 | 82,28 | 78,68 | 79,10 | -4,81% | - |
| 27.09.2024 | 84,56 | 86,66 | 82,80 | 83,10 | -2,10% | - |
| 26.09.2024 | 81,32 | 85,36 | 81,32 | 84,88 | 3,89% | - |
| 25.09.2024 | 83,10 | 83,10 | 81,60 | 81,70 | -2,58% | - |
| 24.09.2024 | 86,00 | 86,44 | 83,72 | 83,86 | -2,67% | - |
| 23.09.2024 | 84,94 | 86,84 | 84,62 | 86,16 | 0,94% | - |
| 20.09.2024 | 87,06 | 87,06 | 84,78 | 85,36 | -2,15% | - |
| 19.09.2024 | 87,94 | 87,94 | 86,70 | 87,24 | -2,79% | - |
| 18.09.2024 | 90,96 | 90,96 | 89,02 | 89,74 | -1,21% | - |
| 17.09.2024 | 88,24 | 90,88 | 88,24 | 90,84 | 2,69% | - |
| 16.09.2024 | 86,68 | 89,12 | 86,68 | 88,46 | 2,24% | - |
| 13.09.2024 | 82,86 | 87,48 | 82,86 | 86,52 | 3,99% | 62,00 |
| 12.09.2024 | 80,90 | 83,20 | 80,82 | 83,20 | 3,02% | - |
| 11.09.2024 | 75,12 | 80,76 | 75,12 | 80,76 | 6,52% | - |
| 10.09.2024 | 75,86 | 76,22 | 74,06 | 75,82 | 0,56% | - |
| 09.09.2024 | 71,16 | 76,34 | 71,16 | 75,40 | 6,47% | 27,00 |
| 06.09.2024 | 67,96 | 71,72 | 67,96 | 70,82 | 4,42% | - |
| 05.09.2024 | 66,74 | 68,40 | 66,14 | 67,82 | 1,86% | - |
| 04.09.2024 | 68,26 | 68,26 | 65,82 | 66,58 | -2,92% | - |
| 03.09.2024 | 67,62 | 69,50 | 67,30 | 68,58 | 1,36% | - |
| 02.09.2024 | 67,68 | 67,68 | 67,60 | 67,66 | -0,27% | - |
| 30.08.2024 | 70,24 | 70,24 | 67,00 | 67,84 | -2,81% | - |
| 29.08.2024 | 73,62 | 74,06 | 68,70 | 69,80 | -0,99% | - |
| 28.08.2024 | 73,50 | 73,50 | 70,40 | 70,50 | -3,50% | - |
| 27.08.2024 | 74,62 | 74,62 | 73,06 | 73,06 | -1,46% | - |
| 26.08.2024 | 73,18 | 74,52 | 72,94 | 74,14 | 1,28% | - |
| 23.08.2024 | 71,92 | 73,20 | 71,92 | 73,20 | 1,75% | - |
| 22.08.2024 | 71,86 | 72,44 | 71,22 | 71,94 | 0,56% | - |
| 21.08.2024 | 69,08 | 72,42 | 69,08 | 71,54 | 3,92% | - |
| 20.08.2024 | 70,04 | 70,04 | 68,62 | 68,84 | -1,74% | - |
| 19.08.2024 | 69,14 | 71,40 | 69,14 | 70,06 | 1,71% | - |
| 16.08.2024 | 68,36 | 69,00 | 66,74 | 68,88 | 1,44% | - |
| 15.08.2024 | 63,68 | 68,30 | 63,68 | 67,90 | 10,16% | - |
| 14.08.2024 | 63,10 | 63,10 | 61,64 | 61,64 | 1,22% | - |
| 13.08.2024 | 60,66 | 61,30 | 60,04 | 60,90 | 1,30% | - |
| 12.08.2024 | 60,70 | 62,02 | 60,12 | 60,12 | -0,66% | - |
| 09.08.2024 | 60,42 | 61,20 | 59,74 | 60,52 | 1,24% | - |
| 08.08.2024 | 59,52 | 60,86 | 59,52 | 59,78 | 1,12% | - |
| 07.08.2024 | 61,24 | 61,38 | 59,12 | 59,12 | -1,96% | - |
| 06.08.2024 | 61,52 | 61,52 | 60,30 | 60,30 | -0,36% | - |
| 05.08.2024 | 62,00 | 62,00 | 59,52 | 60,52 | -3,63% | - |
| 02.08.2024 | 63,58 | 64,42 | 61,60 | 62,80 | -2,42% | - |
| 01.08.2024 | 66,78 | 67,46 | 64,36 | 64,36 | -3,45% | - |
| 31.07.2024 | 65,70 | 67,14 | 65,70 | 66,66 | 1,34% | - |
| 30.07.2024 | 65,94 | 66,34 | 65,76 | 65,78 | -0,45% | - |
| 29.07.2024 | 66,02 | 66,62 | 65,34 | 66,08 | 0,67% | - |
| 26.07.2024 | 65,96 | 65,96 | 65,40 | 65,64 | -0,27% | - |
| 25.07.2024 | 67,12 | 67,12 | 65,82 | 65,82 | -1,41% | - |
| 24.07.2024 | 69,52 | 69,52 | 66,76 | 66,76 | -3,78% | - |
| 23.07.2024 | 71,80 | 71,80 | 69,38 | 69,38 | -3,64% | - |
| 22.07.2024 | 70,60 | 72,00 | 70,60 | 72,00 | 1,93% | - |
| 19.07.2024 | 69,32 | 70,64 | 67,40 | 70,64 | 3,15% | 14,00 |
| 18.07.2024 | 70,26 | 70,26 | 65,66 | 68,48 | -1,52% | - |
| 17.07.2024 | 83,66 | 83,66 | 69,54 | 69,54 | -25,31% | 30,00 |
| 16.07.2024 | 91,14 | 93,10 | 90,96 | 93,10 | 3,44% | - |
| 15.07.2024 | 94,26 | 94,26 | 90,00 | 90,00 | -4,40% | - |
| 12.07.2024 | 95,36 | 95,40 | 93,78 | 94,14 | -1,30% | - |
| 11.07.2024 | 92,46 | 95,92 | 92,46 | 95,38 | 3,05% | - |
| 10.07.2024 | 93,92 | 94,00 | 92,56 | 92,56 | -1,76% | - |
| 09.07.2024 | 95,60 | 96,26 | 94,00 | 94,22 | -1,48% | 50,00 |
| 08.07.2024 | 97,16 | 97,94 | 95,64 | 95,64 | -2,01% | - |