212,500€
-2,21%
Echtzeit-Aktienkurs Five Below
Bid:
Ask:
Aktienkurse zur Five Below Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 216,70 | 218,10 | 211,70 | 211,70 | -2,58% | - |
| 08.09.2026 | 213,70 | 218,70 | 212,60 | 217,30 | 1,49% | - |
| 07.09.2026 | 214,70 | 214,70 | 213,80 | 214,10 | -1,29% | - |
| 04.09.2026 | 206,20 | 220,80 | 204,90 | 216,90 | 5,24% | - |
| 03.09.2026 | 218,90 | 218,90 | 203,70 | 206,10 | -1,39% | - |
| 02.09.2026 | 210,00 | 211,30 | 208,00 | 209,00 | -0,85% | - |
| 01.09.2026 | 211,30 | 212,40 | 208,70 | 210,80 | -0,43% | - |
| 31.08.2026 | 206,70 | 213,60 | 206,70 | 211,70 | 1,83% | - |
| 28.08.2026 | 210,70 | 212,70 | 207,90 | 207,90 | -1,93% | - |
| 27.08.2026 | 219,50 | 219,50 | 212,00 | 212,00 | -3,81% | - |
| 26.08.2026 | 220,70 | 223,50 | 220,00 | 220,40 | -0,45% | - |
| 25.08.2026 | 225,30 | 225,30 | 217,30 | 221,40 | -1,99% | - |
| 24.08.2026 | 212,50 | 225,90 | 212,50 | 225,90 | 5,66% | - |
| 21.08.2026 | 200,80 | 213,80 | 200,80 | 213,80 | 5,68% | - |
| 20.08.2026 | 205,90 | 205,90 | 201,80 | 202,30 | -2,36% | - |
| 19.08.2026 | 204,10 | 210,30 | 204,10 | 207,20 | 0,83% | - |
| 18.08.2026 | 204,30 | 209,10 | 204,30 | 205,50 | -0,44% | - |
| 17.08.2026 | 210,70 | 210,70 | 206,40 | 206,40 | -2,27% | - |
| 14.08.2026 | 207,90 | 212,50 | 207,90 | 211,20 | 0,81% | - |
| 13.08.2026 | 210,10 | 211,40 | 209,50 | 209,50 | 1,40% | - |
| 12.08.2026 | 201,50 | 207,70 | 200,70 | 206,60 | 1,52% | - |
| 11.08.2026 | 202,40 | 204,90 | 201,40 | 203,50 | -0,68% | - |
| 10.08.2026 | 210,00 | 210,00 | 204,90 | 204,90 | -2,84% | - |
| 07.08.2026 | 198,80 | 210,90 | 198,80 | 210,90 | 5,13% | 2,00 |
| 06.08.2026 | 193,10 | 200,60 | 191,85 | 200,60 | 3,24% | 4,00 |
| 05.08.2026 | 191,95 | 194,30 | 191,90 | 194,30 | 1,20% | - |
| 04.08.2026 | 187,40 | 192,00 | 186,20 | 192,00 | 2,43% | - |
| 03.08.2026 | 187,85 | 189,85 | 185,45 | 187,45 | -0,32% | - |
| 31.07.2026 | 189,85 | 190,60 | 186,20 | 188,05 | -1,29% | - |
| 30.07.2026 | 183,00 | 190,50 | 181,00 | 190,50 | 4,76% | - |
| 29.07.2026 | 180,85 | 187,30 | 180,85 | 181,85 | -0,85% | - |
| 28.07.2026 | 180,90 | 183,40 | 180,90 | 183,40 | 0,58% | - |
| 27.07.2026 | 178,20 | 182,35 | 178,20 | 182,35 | 2,10% | - |
| 24.07.2026 | 175,60 | 179,50 | 174,85 | 178,60 | 1,13% | - |
| 23.07.2026 | 177,55 | 179,60 | 175,85 | 176,60 | -1,78% | - |
| 22.07.2026 | 177,10 | 180,25 | 177,10 | 179,80 | 0,53% | 35,00 |
| 21.07.2026 | 178,05 | 181,15 | 178,05 | 178,85 | 0,34% | - |
| 20.07.2026 | 175,55 | 182,90 | 175,55 | 178,25 | 0,51% | - |
| 17.07.2026 | 170,20 | 177,80 | 170,20 | 177,35 | 3,02% | - |
| 16.07.2026 | 167,15 | 175,50 | 167,15 | 172,15 | 2,17% | 80,00 |
| 15.07.2026 | 167,75 | 171,45 | 167,10 | 168,50 | 0,45% | - |
| 14.07.2026 | 165,65 | 167,75 | 165,65 | 167,75 | 0,18% | - |
| 13.07.2026 | 164,30 | 169,20 | 164,30 | 167,45 | 1,09% | - |
| 10.07.2026 | 160,00 | 165,65 | 160,00 | 165,65 | 3,02% | - |
| 09.07.2026 | 157,15 | 163,95 | 157,15 | 160,80 | 1,93% | - |
| 08.07.2026 | 152,85 | 157,75 | 152,40 | 157,75 | 2,04% | - |
| 07.07.2026 | 153,15 | 154,75 | 152,95 | 154,60 | 0,49% | - |
| 06.07.2026 | 158,50 | 158,50 | 153,85 | 153,85 | -2,75% | 57,00 |
| 03.07.2026 | 158,50 | 158,50 | 158,00 | 158,20 | -0,44% | - |
| 02.07.2026 | 160,40 | 160,40 | 158,90 | 158,90 | -0,69% | 98,00 |
| 01.07.2026 | 155,95 | 162,65 | 155,65 | 160,00 | 2,01% | - |
| 30.06.2026 | 155,50 | 157,05 | 153,95 | 156,85 | 0,58% | - |
| 29.06.2026 | 164,85 | 164,85 | 154,95 | 155,95 | -5,37% | - |
| 26.06.2026 | 162,35 | 167,85 | 162,35 | 164,80 | 0,12% | - |
| 25.06.2026 | 164,40 | 165,20 | 164,40 | 164,60 | 0,92% | - |
| 24.06.2026 | 162,20 | 168,50 | 162,20 | 163,10 | -0,34% | - |
| 23.06.2026 | 167,55 | 167,55 | 163,65 | 163,65 | -3,17% | 12,00 |
| 22.06.2026 | 168,00 | 169,50 | 168,00 | 169,00 | 0,90% | - |
| 19.06.2026 | 168,05 | 168,05 | 167,50 | 167,50 | -0,95% | - |
| 18.06.2026 | 165,70 | 169,10 | 165,70 | 169,10 | 2,24% | 9,00 |
| 17.06.2026 | 161,95 | 168,00 | 161,95 | 165,40 | 1,29% | - |
| 16.06.2026 | 166,30 | 166,30 | 162,70 | 163,30 | -2,24% | - |
| 15.06.2026 | 171,40 | 171,40 | 166,00 | 167,05 | -2,51% | 50,00 |
| 12.06.2026 | 173,60 | 174,65 | 169,35 | 171,35 | -1,18% | - |
| 11.06.2026 | 168,75 | 173,40 | 168,75 | 173,40 | 2,48% | - |
| 10.06.2026 | 163,75 | 169,20 | 163,75 | 169,20 | 2,55% | 9,00 |
| 09.06.2026 | 160,10 | 165,00 | 160,10 | 165,00 | 2,52% | - |
| 08.06.2026 | 163,00 | 163,00 | 160,95 | 160,95 | -3,45% | - |
| 05.06.2026 | 163,95 | 170,10 | 163,95 | 166,70 | -0,45% | - |
| 04.06.2026 | 169,00 | 175,90 | 164,85 | 167,45 | -12,76% | 100,00 |
| 03.06.2026 | 190,40 | 193,20 | 190,40 | 191,95 | 1,45% | - |
| 02.06.2026 | 192,30 | 193,20 | 189,20 | 189,20 | -2,65% | - |
| 01.06.2026 | 195,05 | 199,20 | 191,15 | 194,35 | 0,03% | - |
| 29.05.2026 | 191,80 | 194,30 | 191,80 | 194,30 | 0,54% | - |
| 28.05.2026 | 184,80 | 193,25 | 184,80 | 193,25 | 4,35% | - |
| 27.05.2026 | 188,80 | 188,80 | 185,20 | 185,20 | -2,53% | - |
| 26.05.2026 | 188,55 | 190,65 | 188,55 | 190,00 | 0,53% | - |
| 25.05.2026 | 188,65 | 189,00 | 188,65 | 189,00 | 0,08% | - |
| 22.05.2026 | 188,35 | 188,85 | 187,15 | 188,85 | 0,35% | - |
| 21.05.2026 | 187,55 | 191,00 | 186,40 | 188,20 | 0,08% | - |
| 20.05.2026 | 183,40 | 188,55 | 182,85 | 188,05 | 1,95% | - |
| 19.05.2026 | 185,85 | 186,50 | 183,00 | 184,45 | -1,63% | - |
| 18.05.2026 | 181,00 | 187,50 | 181,00 | 187,50 | 2,07% | 25,00 |
| 15.05.2026 | 183,55 | 183,80 | 182,25 | 183,70 | 0,91% | - |
| 14.05.2026 | 178,55 | 182,35 | 178,55 | 182,05 | 1,73% | - |
| 13.05.2026 | 176,40 | 180,00 | 175,90 | 178,95 | 1,39% | - |
| 12.05.2026 | 174,85 | 176,70 | 174,00 | 176,50 | -0,14% | - |
| 11.05.2026 | 188,05 | 188,05 | 175,90 | 176,75 | -6,41% | 5,00 |
| 08.05.2026 | 187,40 | 190,45 | 187,40 | 188,85 | 0,08% | - |
| 07.05.2026 | 198,10 | 198,10 | 188,35 | 188,70 | -5,41% | - |
| 06.05.2026 | 192,20 | 199,50 | 192,20 | 199,50 | 2,89% | 6,00 |
| 05.05.2026 | 196,65 | 199,15 | 193,90 | 193,90 | -1,75% | - |
| 04.05.2026 | 195,35 | 199,15 | 195,35 | 197,35 | -1,57% | - |
| 30.04.2026 | 192,75 | 200,70 | 192,75 | 200,50 | 2,43% | 11,00 |
| 29.04.2026 | 197,70 | 198,45 | 195,75 | 195,75 | -1,71% | 10,00 |
| 28.04.2026 | 198,65 | 200,30 | 198,40 | 199,15 | -0,03% | - |
| 27.04.2026 | 197,75 | 199,40 | 197,40 | 199,20 | 0,00% | - |
| 24.04.2026 | 202,30 | 202,30 | 195,20 | 199,20 | -2,02% | - |
| 23.04.2026 | 202,60 | 206,80 | 202,60 | 203,30 | -0,29% | 25,00 |
| 22.04.2026 | 201,50 | 203,90 | 201,50 | 203,90 | 1,34% | - |