66,410€
-0,66%
Echtzeit-Aktienkurs Five Below
Bid:
Ask:
Aktienkurse zur Five Below Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 66,81 | 67,63 | 65,48 | 66,46 | -0,58% | - |
| 24.04.2025 | 64,93 | 66,90 | 63,02 | 66,85 | 2,03% | - |
| 23.04.2025 | 62,58 | 69,63 | 62,58 | 65,52 | 4,80% | 11,00 |
| 22.04.2025 | 58,92 | 62,86 | 58,87 | 62,52 | 5,31% | 29,00 |
| 17.04.2025 | 55,52 | 60,10 | 54,28 | 59,37 | 7,81% | - |
| 16.04.2025 | 55,29 | 55,98 | 53,98 | 55,07 | -0,86% | - |
| 15.04.2025 | 56,02 | 57,04 | 55,18 | 55,55 | -0,54% | - |
| 14.04.2025 | 53,10 | 57,45 | 53,10 | 55,85 | 4,76% | - |
| 11.04.2025 | 53,65 | 54,52 | 48,86 | 53,31 | -3,46% | 2,00 |
| 10.04.2025 | 56,87 | 57,44 | 52,96 | 55,22 | -3,14% | - |
| 09.04.2025 | 50,88 | 58,03 | 49,02 | 57,01 | 12,40% | 15,00 |
| 08.04.2025 | 56,70 | 58,26 | 49,86 | 50,72 | -8,86% | 20,00 |
| 07.04.2025 | 51,82 | 58,81 | 48,66 | 55,65 | 7,20% | - |
| 04.04.2025 | 53,63 | 55,50 | 46,79 | 51,91 | -2,92% | 20,00 |
| 03.04.2025 | 67,00 | 67,00 | 51,15 | 53,47 | -28,77% | 15,00 |
| 02.04.2025 | 70,78 | 76,76 | 69,33 | 75,07 | 5,91% | - |
| 01.04.2025 | 69,29 | 71,41 | 68,93 | 70,88 | 2,27% | - |
| 31.03.2025 | 67,56 | 69,65 | 65,13 | 69,31 | 2,51% | - |
| 28.03.2025 | 73,52 | 73,57 | 66,88 | 67,61 | -7,90% | - |
| 27.03.2025 | 72,24 | 75,51 | 72,01 | 73,41 | 1,38% | - |
| 26.03.2025 | 71,42 | 72,72 | 69,90 | 72,41 | 2,00% | - |
| 25.03.2025 | 73,06 | 74,34 | 70,69 | 70,99 | -3,22% | - |
| 24.03.2025 | 70,09 | 73,72 | 70,09 | 73,35 | 4,28% | - |
| 21.03.2025 | 70,22 | 72,21 | 67,67 | 70,34 | 0,21% | 5,00 |
| 20.03.2025 | 76,11 | 78,59 | 69,91 | 70,19 | -6,24% | 34,00 |
| 19.03.2025 | 67,54 | 75,60 | 67,46 | 74,86 | 10,71% | 460,00 |
| 18.03.2025 | 68,21 | 69,08 | 66,38 | 67,62 | -0,86% | - |
| 17.03.2025 | 66,81 | 68,96 | 65,39 | 68,21 | 1,64% | - |
| 14.03.2025 | 66,89 | 68,60 | 66,04 | 67,11 | 0,33% | - |
| 13.03.2025 | 67,66 | 69,50 | 65,18 | 66,89 | -1,17% | - |
| 12.03.2025 | 69,41 | 71,59 | 67,60 | 67,68 | -2,35% | - |
| 11.03.2025 | 71,90 | 72,42 | 68,60 | 69,31 | -3,62% | - |
| 10.03.2025 | 75,49 | 76,17 | 71,50 | 71,91 | -4,92% | 5,00 |
| 07.03.2025 | 79,52 | 79,52 | 72,87 | 75,63 | -4,74% | - |
| 06.03.2025 | 79,26 | 80,29 | 77,40 | 79,39 | 0,23% | - |
| 05.03.2025 | 79,26 | 79,26 | 76,59 | 79,21 | 1,67% | - |
| 04.03.2025 | 80,31 | 81,46 | 76,52 | 77,91 | -3,06% | - |
| 03.03.2025 | 83,67 | 84,27 | 79,66 | 80,37 | -4,00% | - |
| 28.02.2025 | 84,05 | 84,42 | 81,58 | 83,72 | -0,27% | - |
| 27.02.2025 | 85,10 | 86,19 | 81,36 | 83,95 | -1,22% | - |
| 26.02.2025 | 85,34 | 86,72 | 84,57 | 84,99 | -0,47% | - |
| 25.02.2025 | 83,37 | 87,10 | 82,67 | 85,39 | 2,13% | - |
| 24.02.2025 | 82,64 | 84,97 | 80,76 | 83,61 | 1,83% | - |
| 21.02.2025 | 84,51 | 86,55 | 81,79 | 82,11 | -3,27% | - |
| 20.02.2025 | 89,04 | 89,04 | 83,49 | 84,89 | -3,61% | - |
| 19.02.2025 | 89,82 | 90,64 | 87,80 | 88,07 | -2,88% | - |
| 18.02.2025 | 84,65 | 90,87 | 84,65 | 90,68 | 6,85% | - |
| 17.02.2025 | 84,60 | 84,92 | 84,58 | 84,87 | 0,38% | - |
| 14.02.2025 | 86,17 | 87,34 | 83,97 | 84,55 | -1,96% | - |
| 13.02.2025 | 84,46 | 86,29 | 83,45 | 86,24 | 2,17% | - |
| 12.02.2025 | 85,70 | 85,86 | 82,89 | 84,41 | -1,51% | - |
| 11.02.2025 | 87,35 | 87,35 | 83,77 | 85,70 | -2,00% | - |
| 10.02.2025 | 86,56 | 89,04 | 86,56 | 87,45 | 0,32% | - |
| 07.02.2025 | 90,56 | 90,77 | 85,69 | 87,17 | -3,57% | - |
| 06.02.2025 | 92,40 | 93,62 | 89,91 | 90,40 | -1,92% | - |
| 05.02.2025 | 90,78 | 95,23 | 90,21 | 92,17 | 1,59% | - |
| 04.02.2025 | 89,70 | 91,29 | 88,95 | 90,73 | 1,23% | - |
| 03.02.2025 | 89,09 | 90,54 | 85,94 | 89,63 | -0,76% | - |
| 31.01.2025 | 91,78 | 94,72 | 90,22 | 90,32 | -2,27% | - |
| 30.01.2025 | 91,16 | 94,15 | 90,65 | 92,42 | 1,29% | - |
| 29.01.2025 | 91,85 | 93,00 | 90,13 | 91,24 | -0,65% | - |
| 28.01.2025 | 91,68 | 92,64 | 90,99 | 91,84 | 0,34% | - |
| 27.01.2025 | 91,18 | 92,35 | 89,74 | 91,53 | 0,22% | - |
| 24.01.2025 | 88,44 | 92,85 | 87,58 | 91,33 | 3,31% | - |
| 23.01.2025 | 89,12 | 90,21 | 87,01 | 88,40 | -0,77% | - |
| 22.01.2025 | 91,92 | 92,08 | 87,92 | 89,09 | -3,10% | - |
| 21.01.2025 | 87,34 | 92,27 | 87,34 | 91,94 | 5,27% | - |
| 20.01.2025 | 87,80 | 88,03 | 87,22 | 87,34 | -1,11% | - |
| 17.01.2025 | 89,19 | 91,63 | 87,91 | 88,32 | -2,01% | - |
| 16.01.2025 | 91,85 | 92,58 | 87,41 | 90,13 | -1,94% | - |
| 15.01.2025 | 91,44 | 94,92 | 90,68 | 91,91 | 0,82% | - |
| 14.01.2025 | 97,99 | 99,20 | 90,74 | 91,16 | -6,67% | - |
| 13.01.2025 | 99,41 | 105,30 | 94,55 | 97,68 | -3,07% | - |
| 10.01.2025 | 96,49 | 102,03 | 95,69 | 100,78 | 4,45% | 10,00 |
| 09.01.2025 | 96,52 | 96,66 | 95,85 | 96,48 | 0,07% | 20,00 |
| 08.01.2025 | 98,83 | 99,42 | 93,17 | 96,41 | -2,38% | - |
| 07.01.2025 | 97,88 | 101,93 | 97,43 | 98,76 | 0,95% | - |
| 06.01.2025 | 94,28 | 98,76 | 93,35 | 97,83 | 4,02% | - |
| 03.01.2025 | 96,50 | 97,60 | 93,86 | 94,05 | -2,66% | - |
| 02.01.2025 | 104,40 | 104,40 | 96,53 | 96,62 | -6,78% | - |
| 30.12.2024 | 104,68 | 104,68 | 103,53 | 103,65 | -0,43% | - |
| 27.12.2024 | 103,48 | 109,05 | 103,48 | 104,10 | 0,51% | - |
| 23.12.2024 | 101,73 | 104,23 | 101,13 | 103,58 | 2,07% | - |
| 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% | - |