101,725€
-2,19%
Echtzeit-Aktienkurs Five Below
Bid:
Ask:
Aktienkurse zur Five Below Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 104,00 | 105,53 | 101,00 | 101,48 | -2,43% | - |
| 19.12.2024 | 102,73 | 104,68 | 100,78 | 104,00 | 1,19% | - |
| 18.12.2024 | 100,13 | 104,45 | 99,86 | 102,78 | 2,67% | - |
| 17.12.2024 | 99,86 | 102,35 | 99,33 | 100,11 | 0,25% | - |
| 16.12.2024 | 98,98 | 102,43 | 98,02 | 99,86 | 0,95% | - |
| 13.12.2024 | 99,84 | 101,40 | 96,93 | 98,92 | -0,92% | - |
| 12.12.2024 | 104,28 | 104,75 | 98,57 | 99,84 | -4,39% | - |
| 11.12.2024 | 103,60 | 105,48 | 102,93 | 104,43 | 0,77% | - |
| 10.12.2024 | 105,48 | 107,28 | 103,63 | 103,63 | -1,75% | - |
| 09.12.2024 | 106,63 | 109,35 | 105,13 | 105,48 | -1,12% | - |
| 06.12.2024 | 109,35 | 111,73 | 105,25 | 106,68 | -2,45% | 4,00 |
| 05.12.2024 | 110,98 | 114,88 | 107,83 | 109,35 | -1,26% | 26,00 |
| 04.12.2024 | 97,58 | 113,00 | 96,66 | 110,75 | 13,50% | 167,00 |
| 03.12.2024 | 94,28 | 98,79 | 93,61 | 97,58 | 3,50% | - |
| 02.12.2024 | 88,07 | 94,53 | 88,02 | 94,28 | 7,43% | - |
| 29.11.2024 | 88,36 | 89,14 | 86,32 | 87,76 | -0,68% | - |
| 28.11.2024 | 88,03 | 88,94 | 88,03 | 88,36 | 0,42% | - |
| 27.11.2024 | 84,75 | 88,23 | 84,34 | 87,99 | 3,46% | - |
| 26.11.2024 | 87,30 | 87,76 | 83,12 | 85,05 | -2,51% | - |
| 25.11.2024 | 82,88 | 90,22 | 82,14 | 87,24 | 5,31% | - |
| 22.11.2024 | 80,45 | 83,52 | 79,63 | 82,84 | 2,98% | - |
| 21.11.2024 | 78,80 | 80,45 | 78,08 | 80,44 | 1,87% | - |
| 20.11.2024 | 79,86 | 80,96 | 75,21 | 78,96 | -1,13% | - |
| 19.11.2024 | 81,75 | 82,41 | 79,74 | 79,86 | -2,41% | - |
| 18.11.2024 | 82,58 | 84,17 | 79,91 | 81,83 | -1,03% | - |
| 15.11.2024 | 83,43 | 84,78 | 82,41 | 82,68 | -0,90% | - |
| 14.11.2024 | 80,00 | 85,07 | 79,25 | 83,43 | 4,21% | - |
| 13.11.2024 | 78,37 | 81,61 | 78,04 | 80,06 | 3,22% | - |
| 12.11.2024 | 77,89 | 79,05 | 76,22 | 77,56 | -0,55% | - |
| 11.11.2024 | 80,56 | 81,77 | 77,78 | 77,99 | -3,17% | - |
| 08.11.2024 | 84,70 | 86,07 | 79,58 | 80,54 | -5,05% | - |
| 07.11.2024 | 79,09 | 86,22 | 78,02 | 84,82 | 7,24% | 60,00 |
| 06.11.2024 | 87,00 | 89,42 | 75,84 | 79,09 | -7,79% | - |
| 05.11.2024 | 87,76 | 87,76 | 82,92 | 85,77 | -2,26% | - |
| 04.11.2024 | 88,31 | 91,21 | 86,80 | 87,75 | -0,63% | - |
| 01.11.2024 | 87,48 | 88,86 | 84,92 | 88,31 | 0,94% | - |
| 31.10.2024 | 85,76 | 87,87 | 84,59 | 87,49 | 2,06% | - |
| 30.10.2024 | 83,72 | 85,85 | 82,86 | 85,72 | 2,36% | - |
| 29.10.2024 | 84,21 | 85,12 | 83,05 | 83,74 | -0,55% | - |
| 28.10.2024 | 80,93 | 85,23 | 80,92 | 84,20 | 3,77% | - |
| 25.10.2024 | 82,29 | 84,03 | 80,86 | 81,14 | -1,41% | - |
| 24.10.2024 | 82,03 | 83,21 | 81,69 | 82,30 | 0,51% | - |
| 23.10.2024 | 83,32 | 83,32 | 81,28 | 81,88 | -1,80% | - |
| 22.10.2024 | 85,14 | 85,14 | 82,92 | 83,38 | -2,06% | - |
| 21.10.2024 | 87,36 | 88,20 | 82,54 | 85,13 | -2,55% | - |
| 18.10.2024 | 88,63 | 88,81 | 86,66 | 87,36 | -1,44% | - |
| 17.10.2024 | 88,21 | 89,01 | 86,54 | 88,64 | 0,50% | - |
| 16.10.2024 | 85,94 | 89,22 | 85,86 | 88,20 | 2,56% | - |
| 15.10.2024 | 83,62 | 88,28 | 82,14 | 86,00 | 2,86% | 5,00 |
| 14.10.2024 | 85,47 | 85,73 | 81,34 | 83,61 | -2,16% | - |
| 11.10.2024 | 83,70 | 85,78 | 83,37 | 85,46 | 1,93% | - |
| 10.10.2024 | 83,58 | 84,03 | 82,64 | 83,84 | 0,31% | - |
| 09.10.2024 | 83,86 | 84,70 | 83,14 | 83,58 | -0,29% | - |
| 08.10.2024 | 82,83 | 85,09 | 82,76 | 83,82 | 1,20% | - |
| 07.10.2024 | 85,90 | 85,90 | 82,76 | 82,83 | -3,57% | - |
| 04.10.2024 | 81,38 | 87,23 | 81,38 | 85,90 | 5,66% | - |
| 03.10.2024 | 80,65 | 81,38 | 79,34 | 81,30 | 0,81% | - |
| 02.10.2024 | 80,91 | 81,40 | 79,15 | 80,65 | -0,53% | - |
| 01.10.2024 | 79,36 | 81,85 | 79,10 | 81,08 | 1,81% | - |
| 30.09.2024 | 82,89 | 82,96 | 78,82 | 79,64 | -3,85% | - |
| 27.09.2024 | 84,97 | 87,52 | 82,80 | 82,83 | -2,85% | - |
| 26.09.2024 | 81,78 | 86,29 | 81,68 | 85,26 | 4,08% | - |
| 25.09.2024 | 84,07 | 84,34 | 81,79 | 81,92 | -2,53% | - |
| 24.09.2024 | 86,57 | 87,45 | 83,77 | 84,05 | -3,19% | - |
| 23.09.2024 | 85,61 | 87,42 | 84,30 | 86,82 | 1,45% | - |
| 20.09.2024 | 87,78 | 87,87 | 84,80 | 85,58 | -2,40% | - |
| 19.09.2024 | 88,13 | 89,27 | 85,67 | 87,68 | -2,87% | - |
| 18.09.2024 | 91,58 | 92,06 | 89,06 | 90,27 | -1,34% | - |
| 17.09.2024 | 88,61 | 91,87 | 88,61 | 91,50 | 3,26% | - |
| 16.09.2024 | 86,99 | 90,78 | 86,38 | 88,61 | 1,66% | - |
| 13.09.2024 | 83,64 | 88,79 | 83,41 | 87,16 | 3,82% | - |
| 12.09.2024 | 80,43 | 84,10 | 80,34 | 83,95 | 3,18% | 4,00 |
| 11.09.2024 | 76,21 | 81,64 | 75,48 | 81,36 | 6,76% | 25,00 |
| 10.09.2024 | 76,19 | 76,95 | 74,16 | 76,21 | 0,11% | - |
| 09.09.2024 | 71,38 | 77,06 | 71,22 | 76,13 | 6,62% | - |
| 06.09.2024 | 68,73 | 72,53 | 67,94 | 71,40 | 3,90% | 30,00 |
| 05.09.2024 | 67,26 | 69,20 | 66,41 | 68,72 | 2,17% | - |
| 04.09.2024 | 69,08 | 69,08 | 65,83 | 67,26 | -2,66% | - |
| 03.09.2024 | 68,25 | 70,17 | 67,19 | 69,10 | 1,25% | - |
| 02.09.2024 | 68,21 | 68,25 | 67,97 | 68,25 | 0,25% | - |
| 30.08.2024 | 70,63 | 71,42 | 67,08 | 68,08 | -3,58% | - |
| 29.08.2024 | 76,00 | 77,68 | 68,84 | 70,61 | -7,35% | - |
| 28.08.2024 | 73,80 | 82,01 | 70,54 | 76,21 | 3,38% | 50,00 |
| 27.08.2024 | 74,99 | 75,90 | 73,37 | 73,72 | -1,76% | - |
| 26.08.2024 | 73,68 | 78,38 | 73,68 | 75,04 | 1,90% | 10,00 |
| 23.08.2024 | 72,69 | 74,10 | 72,44 | 73,64 | 1,29% | - |
| 22.08.2024 | 72,07 | 74,13 | 71,43 | 72,70 | 0,89% | - |
| 21.08.2024 | 69,48 | 73,12 | 69,48 | 72,06 | 3,59% | - |
| 20.08.2024 | 70,47 | 71,26 | 69,02 | 69,56 | -1,29% | - |
| 19.08.2024 | 69,78 | 72,02 | 69,25 | 70,47 | 0,95% | - |
| 16.08.2024 | 68,98 | 70,07 | 67,45 | 69,81 | 1,22% | - |
| 15.08.2024 | 62,07 | 69,35 | 62,07 | 68,97 | 11,10% | - |
| 14.08.2024 | 61,42 | 64,01 | 61,42 | 62,08 | 1,07% | - |
| 13.08.2024 | 61,04 | 62,02 | 60,51 | 61,42 | 0,97% | - |
| 12.08.2024 | 61,38 | 62,69 | 60,64 | 60,83 | -0,90% | - |
| 09.08.2024 | 60,89 | 62,17 | 60,26 | 61,38 | 0,87% | - |
| 08.08.2024 | 59,46 | 62,22 | 59,38 | 60,85 | 2,34% | - |
| 07.08.2024 | 61,36 | 62,45 | 59,33 | 59,46 | -2,16% | - |
| 06.08.2024 | 61,40 | 62,69 | 60,44 | 60,77 | -0,64% | 10,00 |
| 05.08.2024 | 63,38 | 63,38 | 57,31 | 61,16 | -3,53% | 25,00 |