150,075€
0,79%
Echtzeit-Aktienkurs Five Below Inc.
Bid:
Ask:
Aktienkurse zur Five Below Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.12.2025 | 148,60 | 154,85 | 147,50 | 151,95 | 2,05% | 50,00 |
| 05.12.2025 | 143,35 | 151,75 | 143,35 | 148,90 | 3,19% | 13,00 |
| 04.12.2025 | 141,80 | 144,30 | 138,65 | 144,30 | 3,96% | - |
| 03.12.2025 | 136,30 | 141,55 | 136,30 | 138,80 | 1,68% | - |
| 02.12.2025 | 138,20 | 138,45 | 136,50 | 136,50 | -1,52% | 85,00 |
| 01.12.2025 | 140,30 | 140,40 | 138,60 | 138,60 | -1,67% | - |
| 28.11.2025 | 143,25 | 143,25 | 140,95 | 140,95 | -1,36% | - |
| 27.11.2025 | 142,90 | 142,95 | 142,90 | 142,90 | -0,35% | - |
| 26.11.2025 | 140,20 | 143,40 | 140,20 | 143,40 | 1,85% | - |
| 25.11.2025 | 135,40 | 141,85 | 135,40 | 140,80 | 3,42% | - |
| 24.11.2025 | 133,70 | 137,80 | 133,70 | 136,15 | 1,42% | 85,00 |
| 21.11.2025 | 128,75 | 135,60 | 128,75 | 134,25 | 3,55% | - |
| 20.11.2025 | 128,65 | 133,10 | 128,65 | 129,65 | 1,17% | - |
| 19.11.2025 | 126,40 | 128,90 | 126,40 | 128,15 | 0,75% | - |
| 18.11.2025 | 125,75 | 128,85 | 125,20 | 127,20 | 0,51% | - |
| 17.11.2025 | 125,80 | 128,50 | 125,80 | 126,55 | 0,36% | 85,00 |
| 14.11.2025 | 125,30 | 127,75 | 124,45 | 126,10 | 0,08% | 90,00 |
| 13.11.2025 | 131,25 | 131,25 | 125,25 | 126,00 | -4,33% | - |
| 12.11.2025 | 128,80 | 131,95 | 128,80 | 131,70 | 2,09% | - |
| 11.11.2025 | 131,05 | 131,05 | 126,00 | 129,00 | -1,86% | 90,00 |
| 10.11.2025 | 131,00 | 133,35 | 129,65 | 131,45 | -0,04% | - |
| 07.11.2025 | 129,45 | 131,50 | 125,15 | 131,50 | 1,27% | - |
| 06.11.2025 | 134,40 | 134,40 | 129,75 | 129,85 | -4,59% | - |
| 05.11.2025 | 135,25 | 139,90 | 133,00 | 136,10 | 0,26% | - |
| 04.11.2025 | 135,50 | 136,40 | 133,90 | 135,75 | -1,09% | 120,00 |
| 03.11.2025 | 135,20 | 137,50 | 135,20 | 137,25 | 1,44% | 90,00 |
| 31.10.2025 | 136,00 | 136,45 | 135,30 | 135,30 | -1,38% | - |
| 30.10.2025 | 137,80 | 137,80 | 135,70 | 137,20 | -0,69% | - |
| 29.10.2025 | 136,90 | 138,70 | 136,60 | 138,15 | 1,10% | - |
| 28.10.2025 | 137,75 | 139,15 | 134,00 | 136,65 | -0,94% | - |
| 27.10.2025 | 134,40 | 138,05 | 134,40 | 137,95 | 3,02% | - |
| 24.10.2025 | 134,65 | 135,25 | 133,85 | 133,90 | 0,11% | - |
| 23.10.2025 | 129,60 | 134,55 | 129,60 | 133,75 | 2,85% | - |
| 22.10.2025 | 130,80 | 131,05 | 129,65 | 130,05 | -1,14% | - |
| 21.10.2025 | 133,15 | 134,25 | 131,40 | 131,55 | -1,61% | - |
| 20.10.2025 | 131,55 | 135,10 | 131,55 | 133,70 | 1,36% | - |
| 17.10.2025 | 128,15 | 131,90 | 128,15 | 131,90 | 1,97% | - |
| 16.10.2025 | 130,05 | 130,25 | 128,50 | 129,35 | -0,50% | - |
| 15.10.2025 | 128,40 | 132,00 | 128,40 | 130,00 | 1,01% | - |
| 14.10.2025 | 128,95 | 129,95 | 126,95 | 128,70 | -1,38% | - |
| 13.10.2025 | 116,45 | 130,50 | 116,45 | 130,50 | 10,22% | 90,00 |
| 10.10.2025 | 129,75 | 129,75 | 118,40 | 118,40 | -9,10% | - |
| 09.10.2025 | 131,15 | 132,45 | 130,25 | 130,25 | -1,33% | - |
| 08.10.2025 | 127,00 | 132,05 | 127,00 | 132,00 | 4,06% | - |
| 07.10.2025 | 130,30 | 130,30 | 123,95 | 126,85 | -2,83% | - |
| 06.10.2025 | 132,25 | 132,25 | 130,55 | 130,55 | -1,32% | - |
| 03.10.2025 | 132,95 | 133,25 | 131,25 | 132,30 | -0,64% | - |
| 02.10.2025 | 131,15 | 133,15 | 131,15 | 133,15 | 1,14% | - |
| 01.10.2025 | 130,10 | 132,30 | 128,10 | 131,65 | 0,23% | - |
| 30.09.2025 | 131,30 | 132,35 | 129,90 | 131,35 | 0,04% | - |
| 29.09.2025 | 131,35 | 131,60 | 130,55 | 131,30 | -0,64% | - |
| 26.09.2025 | 129,05 | 132,15 | 128,90 | 132,15 | 1,50% | - |
| 25.09.2025 | 130,45 | 130,45 | 128,75 | 130,20 | -0,57% | - |
| 24.09.2025 | 130,40 | 132,30 | 130,20 | 130,95 | 0,27% | - |
| 23.09.2025 | 129,45 | 131,15 | 128,85 | 130,60 | 0,69% | - |
| 22.09.2025 | 130,15 | 130,15 | 128,10 | 129,70 | 0,58% | 8,00 |
| 19.09.2025 | 131,15 | 131,15 | 127,95 | 128,95 | -2,01% | - |
| 18.09.2025 | 125,40 | 131,60 | 125,40 | 131,60 | 4,69% | - |
| 17.09.2025 | 124,75 | 127,70 | 124,75 | 125,70 | 0,24% | - |
| 16.09.2025 | 123,15 | 125,40 | 122,60 | 125,40 | 0,48% | - |
| 15.09.2025 | 118,55 | 124,85 | 118,55 | 124,80 | 4,96% | - |
| 12.09.2025 | 123,40 | 123,40 | 118,50 | 118,90 | -3,59% | - |
| 11.09.2025 | 124,90 | 125,58 | 123,18 | 123,33 | -1,26% | - |
| 10.09.2025 | 121,15 | 124,90 | 121,15 | 124,90 | 2,02% | - |
| 09.09.2025 | 128,58 | 129,10 | 121,10 | 122,43 | -5,70% | - |
| 08.09.2025 | 130,93 | 131,13 | 128,70 | 129,83 | -0,52% | - |
| 05.09.2025 | 130,15 | 131,10 | 129,65 | 130,50 | -0,46% | - |
| 04.09.2025 | 128,50 | 132,30 | 128,50 | 131,10 | 1,59% | - |
| 03.09.2025 | 127,30 | 129,05 | 127,30 | 129,05 | 0,51% | - |
| 02.09.2025 | 123,05 | 128,40 | 122,45 | 128,40 | 4,31% | - |
| 01.09.2025 | 122,80 | 123,20 | 122,80 | 123,10 | -0,08% | - |
| 29.08.2025 | 127,40 | 127,40 | 122,00 | 123,20 | -4,01% | - |
| 28.08.2025 | 125,10 | 129,35 | 125,10 | 128,35 | 3,97% | - |
| 27.08.2025 | 121,35 | 124,65 | 121,35 | 123,45 | 1,69% | - |
| 26.08.2025 | 119,75 | 122,65 | 119,75 | 121,40 | 0,46% | - |
| 25.08.2025 | 120,25 | 121,40 | 119,95 | 120,85 | -0,04% | - |
| 22.08.2025 | 121,45 | 122,30 | 119,75 | 120,90 | -0,82% | - |
| 21.08.2025 | 118,70 | 121,90 | 116,75 | 121,90 | 2,14% | - |
| 20.08.2025 | 120,50 | 120,50 | 118,70 | 119,35 | -1,20% | - |
| 19.08.2025 | 120,70 | 120,95 | 120,15 | 120,80 | 0,00% | - |
| 18.08.2025 | 114,60 | 120,85 | 114,60 | 120,80 | 5,27% | 12,00 |
| 15.08.2025 | 115,20 | 115,20 | 113,90 | 114,75 | -0,26% | - |
| 14.08.2025 | 117,20 | 117,20 | 113,85 | 115,05 | -2,13% | - |
| 13.08.2025 | 117,20 | 118,20 | 117,05 | 117,55 | -0,08% | - |
| 12.08.2025 | 112,85 | 118,15 | 112,85 | 117,65 | 4,07% | - |
| 11.08.2025 | 113,80 | 116,15 | 113,05 | 113,05 | -1,01% | - |
| 08.08.2025 | 113,20 | 114,20 | 113,05 | 114,20 | 0,57% | 40,00 |
| 07.08.2025 | 115,30 | 115,70 | 113,55 | 113,55 | -1,90% | - |
| 06.08.2025 | 116,90 | 116,90 | 115,30 | 115,75 | -1,11% | - |
| 05.08.2025 | 117,55 | 118,00 | 116,70 | 117,05 | -0,38% | - |
| 04.08.2025 | 114,65 | 117,75 | 114,65 | 117,50 | 2,71% | - |
| 01.08.2025 | 118,25 | 118,25 | 112,60 | 114,40 | -3,87% | - |
| 31.07.2025 | 120,90 | 120,90 | 118,35 | 119,00 | -1,73% | - |
| 30.07.2025 | 120,00 | 121,35 | 119,75 | 121,10 | 0,62% | - |
| 29.07.2025 | 122,35 | 122,35 | 120,35 | 120,35 | -1,88% | - |
| 28.07.2025 | 117,75 | 122,85 | 117,75 | 122,65 | 4,16% | - |
| 25.07.2025 | 116,05 | 119,05 | 116,05 | 117,75 | 1,46% | - |
| 24.07.2025 | 117,15 | 118,20 | 115,90 | 116,05 | -1,40% | - |
| 23.07.2025 | 118,55 | 118,55 | 116,10 | 117,70 | -0,72% | - |
| 22.07.2025 | 118,85 | 119,20 | 117,75 | 118,55 | -0,63% | - |