70,800€
0,37%
Echtzeit-Aktienkurs Five Below Inc.
Bid:
Ask:
Aktienkurse zur Five Below Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 70,76 | 70,89 | 70,24 | 70,80 | 0,37% | - |
| 01.04.2025 | 68,60 | 70,92 | 68,60 | 70,54 | 2,23% | - |
| 31.03.2025 | 67,04 | 69,00 | 66,52 | 69,00 | 2,86% | - |
| 28.03.2025 | 72,80 | 72,80 | 67,08 | 67,08 | -7,86% | - |
| 27.03.2025 | 71,86 | 75,16 | 71,86 | 72,80 | 1,34% | - |
| 26.03.2025 | 70,74 | 71,84 | 69,72 | 71,84 | 1,55% | - |
| 25.03.2025 | 72,76 | 73,40 | 70,74 | 70,74 | -2,78% | - |
| 24.03.2025 | 70,14 | 73,08 | 70,14 | 72,76 | 4,30% | - |
| 21.03.2025 | 69,64 | 71,60 | 68,92 | 69,76 | 0,20% | - |
| 20.03.2025 | 77,68 | 77,68 | 69,62 | 69,62 | -6,40% | 100,00 |
| 19.03.2025 | 67,16 | 74,38 | 67,16 | 74,38 | 11,08% | - |
| 18.03.2025 | 67,46 | 68,14 | 66,96 | 66,96 | -0,86% | - |
| 17.03.2025 | 66,32 | 67,54 | 65,70 | 67,54 | 1,50% | - |
| 14.03.2025 | 66,30 | 66,74 | 66,30 | 66,54 | 0,76% | - |
| 13.03.2025 | 67,20 | 67,20 | 66,02 | 66,04 | -1,64% | - |
| 12.03.2025 | 68,88 | 69,04 | 67,14 | 67,14 | -2,30% | - |
| 11.03.2025 | 71,22 | 71,22 | 68,72 | 68,72 | -3,56% | - |
| 10.03.2025 | 74,92 | 75,30 | 71,26 | 71,26 | -5,67% | 145,00 |
| 07.03.2025 | 78,68 | 78,68 | 73,28 | 75,54 | -5,03% | - |
| 06.03.2025 | 78,56 | 79,56 | 77,96 | 79,54 | 0,81% | - |
| 05.03.2025 | 77,58 | 78,90 | 76,78 | 78,90 | 1,21% | - |
| 04.03.2025 | 79,92 | 79,92 | 77,08 | 77,96 | -2,55% | - |
| 03.03.2025 | 82,92 | 83,18 | 80,00 | 80,00 | -4,21% | - |
| 28.02.2025 | 83,50 | 83,52 | 81,92 | 83,52 | 0,05% | - |
| 27.02.2025 | 84,72 | 85,30 | 81,62 | 83,48 | -1,72% | - |
| 26.02.2025 | 84,98 | 85,08 | 84,84 | 84,94 | -0,47% | - |
| 25.02.2025 | 82,96 | 86,42 | 82,96 | 85,34 | 2,79% | - |
| 24.02.2025 | 81,56 | 83,98 | 80,58 | 83,02 | 1,22% | - |
| 21.02.2025 | 84,36 | 84,48 | 82,02 | 82,02 | -3,05% | - |
| 20.02.2025 | 87,34 | 87,34 | 83,58 | 84,60 | -3,56% | - |
| 19.02.2025 | 89,28 | 89,32 | 87,72 | 87,72 | -2,77% | - |
| 18.02.2025 | 84,36 | 90,44 | 84,36 | 90,22 | 7,10% | - |
| 17.02.2025 | 84,02 | 84,24 | 84,02 | 84,24 | 0,19% | - |
| 14.02.2025 | 85,64 | 85,80 | 84,08 | 84,08 | -2,12% | - |
| 13.02.2025 | 83,58 | 85,90 | 83,58 | 85,90 | 1,92% | - |
| 12.02.2025 | 85,06 | 85,06 | 82,86 | 84,28 | -0,78% | - |
| 11.02.2025 | 86,50 | 86,50 | 83,56 | 84,94 | -2,46% | - |
| 10.02.2025 | 86,76 | 87,88 | 86,62 | 87,08 | 0,58% | - |
| 07.02.2025 | 89,82 | 89,82 | 86,22 | 86,58 | -4,12% | - |
| 06.02.2025 | 92,00 | 92,00 | 90,04 | 90,30 | -1,44% | - |
| 05.02.2025 | 89,84 | 93,46 | 89,84 | 91,62 | 1,55% | - |
| 04.02.2025 | 88,86 | 90,76 | 88,86 | 90,22 | 1,10% | - |
| 03.02.2025 | 89,54 | 89,54 | 87,06 | 89,24 | -0,98% | - |
| 31.01.2025 | 91,34 | 93,84 | 90,12 | 90,12 | -2,09% | - |
| 30.01.2025 | 90,68 | 93,68 | 90,68 | 92,04 | 1,01% | - |
| 29.01.2025 | 91,06 | 91,58 | 90,42 | 91,12 | -0,35% | - |
| 28.01.2025 | 91,08 | 91,68 | 91,08 | 91,44 | 0,44% | - |
| 27.01.2025 | 90,14 | 91,04 | 89,90 | 91,04 | 0,31% | - |
| 24.01.2025 | 87,38 | 92,04 | 87,38 | 90,76 | 3,00% | - |
| 23.01.2025 | 88,70 | 89,20 | 87,44 | 88,12 | -0,79% | - |
| 22.01.2025 | 90,54 | 90,86 | 88,42 | 88,82 | -2,84% | - |
| 21.01.2025 | 87,00 | 91,52 | 87,00 | 91,42 | 5,44% | 39,00 |
| 20.01.2025 | 87,28 | 87,28 | 86,70 | 86,70 | -1,16% | - |
| 17.01.2025 | 89,56 | 90,96 | 87,72 | 87,72 | -2,71% | - |
| 16.01.2025 | 91,36 | 91,38 | 88,66 | 90,16 | -1,49% | 127,00 |
| 15.01.2025 | 90,80 | 93,24 | 90,42 | 91,52 | 0,66% | - |
| 14.01.2025 | 96,76 | 98,04 | 90,92 | 90,92 | -6,86% | - |
| 13.01.2025 | 100,10 | 100,10 | 95,42 | 97,62 | -1,99% | - |
| 10.01.2025 | 95,88 | 101,55 | 95,88 | 99,60 | 4,01% | - |
| 09.01.2025 | 95,76 | 95,84 | 95,70 | 95,76 | -0,79% | - |
| 08.01.2025 | 98,16 | 98,32 | 93,86 | 96,52 | -2,72% | 15,00 |
| 07.01.2025 | 96,98 | 100,60 | 96,98 | 99,22 | 1,51% | - |
| 06.01.2025 | 93,42 | 98,10 | 93,42 | 97,74 | 4,13% | - |
| 03.01.2025 | 95,80 | 97,00 | 93,86 | 93,86 | -2,72% | - |
| 02.01.2025 | 100,75 | 100,75 | 96,40 | 96,48 | -6,60% | - |
| 30.12.2024 | 103,60 | 103,60 | 103,30 | 103,30 | -1,10% | - |
| 27.12.2024 | 107,15 | 107,15 | 103,90 | 104,45 | 0,48% | - |
| 23.12.2024 | 101,20 | 103,95 | 100,80 | 103,95 | 2,97% | - |
| 20.12.2024 | 103,05 | 105,00 | 100,95 | 100,95 | -3,03% | - |
| 19.12.2024 | 101,75 | 104,10 | 101,20 | 104,10 | 1,31% | 110,00 |
| 18.12.2024 | 99,38 | 103,60 | 99,38 | 102,75 | 2,98% | - |
| 17.12.2024 | 99,02 | 101,00 | 99,02 | 99,78 | -0,10% | - |
| 16.12.2024 | 98,20 | 101,25 | 98,20 | 99,88 | 1,42% | - |
| 13.12.2024 | 98,46 | 100,60 | 96,68 | 98,48 | -0,93% | - |
| 12.12.2024 | 102,85 | 102,85 | 99,40 | 99,40 | -4,19% | - |
| 11.12.2024 | 103,20 | 104,70 | 103,05 | 103,75 | -0,29% | - |
| 10.12.2024 | 105,20 | 106,80 | 103,75 | 104,05 | -1,42% | - |
| 09.12.2024 | 106,05 | 108,05 | 105,50 | 105,55 | -0,75% | 15,00 |
| 06.12.2024 | 108,50 | 108,50 | 105,35 | 106,35 | -2,61% | - |
| 05.12.2024 | 114,05 | 114,05 | 109,10 | 109,20 | 9,97% | 73,00 |
| 04.12.2024 | 97,60 | 99,40 | 96,78 | 99,30 | 1,80% | - |
| 03.12.2024 | 93,78 | 97,78 | 93,78 | 97,54 | 4,01% | - |
| 02.12.2024 | 87,26 | 93,78 | 87,26 | 93,78 | 7,82% | - |
| 29.11.2024 | 87,52 | 87,84 | 86,94 | 86,98 | -0,82% | - |
| 28.11.2024 | 87,60 | 87,72 | 87,60 | 87,70 | 0,53% | - |
| 27.11.2024 | 84,22 | 87,24 | 84,22 | 87,24 | 3,41% | - |
| 26.11.2024 | 86,80 | 86,80 | 83,76 | 84,36 | -2,70% | - |
| 25.11.2024 | 82,80 | 89,24 | 82,80 | 86,70 | 5,24% | - |
| 22.11.2024 | 79,20 | 82,56 | 79,20 | 82,38 | 3,91% | - |
| 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% | - |