212,450€
-2,59%
Echtzeit-Aktienkurs Five Below Inc.
Bid:
Ask:
Aktienkurse zur Five Below Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 218,25 | 219,80 | 212,55 | 212,55 | -2,54% | - |
| 08.09.2026 | 215,45 | 220,40 | 210,60 | 218,10 | 1,11% | 4,00 |
| 07.09.2026 | 217,20 | 217,20 | 215,40 | 215,70 | -1,03% | - |
| 04.09.2026 | 207,10 | 221,85 | 204,45 | 217,95 | 5,80% | - |
| 03.09.2026 | 222,40 | 222,95 | 204,25 | 206,00 | -0,56% | - |
| 02.09.2026 | 211,90 | 215,75 | 205,15 | 207,15 | -2,24% | 25,00 |
| 01.09.2026 | 214,05 | 215,75 | 208,60 | 211,90 | -0,31% | - |
| 31.08.2026 | 208,35 | 214,20 | 208,05 | 212,55 | 1,75% | - |
| 28.08.2026 | 211,95 | 215,65 | 208,40 | 208,90 | -2,38% | - |
| 27.08.2026 | 220,85 | 224,45 | 211,50 | 214,00 | -3,80% | 1,00 |
| 26.08.2026 | 222,20 | 223,90 | 218,45 | 222,45 | 0,79% | 1,00 |
| 25.08.2026 | 225,25 | 227,20 | 217,75 | 220,70 | -2,32% | - |
| 24.08.2026 | 214,25 | 225,95 | 212,70 | 225,95 | 5,46% | - |
| 21.08.2026 | 202,30 | 214,60 | 202,00 | 214,25 | 6,01% | - |
| 20.08.2026 | 207,30 | 210,25 | 200,85 | 202,10 | -2,51% | - |
| 19.08.2026 | 206,10 | 211,50 | 205,30 | 207,30 | -0,05% | 1,00 |
| 18.08.2026 | 210,30 | 210,30 | 203,35 | 207,40 | 0,27% | - |
| 17.08.2026 | 210,20 | 212,10 | 206,80 | 206,85 | -2,43% | - |
| 14.08.2026 | 209,65 | 212,55 | 207,25 | 212,00 | 0,59% | - |
| 13.08.2026 | 206,60 | 215,55 | 206,55 | 210,75 | 1,25% | - |
| 12.08.2026 | 202,90 | 208,55 | 201,35 | 208,15 | 1,71% | 11,00 |
| 11.08.2026 | 203,90 | 206,00 | 200,00 | 204,65 | -0,10% | - |
| 10.08.2026 | 211,00 | 211,80 | 204,25 | 204,85 | -1,11% | - |
| 07.08.2026 | 200,60 | 207,20 | 198,25 | 207,15 | 2,65% | 3,00 |
| 06.08.2026 | 194,00 | 201,95 | 190,70 | 201,80 | 4,24% | 2,00 |
| 05.08.2026 | 193,27 | 195,52 | 190,80 | 193,60 | 0,38% | - |
| 04.08.2026 | 188,52 | 192,95 | 186,52 | 192,88 | 2,88% | 1,00 |
| 03.08.2026 | 189,18 | 191,30 | 185,35 | 187,48 | -0,11% | - |
| 31.07.2026 | 189,98 | 193,02 | 185,75 | 187,68 | -1,07% | - |
| 30.07.2026 | 182,68 | 190,23 | 181,75 | 189,70 | 4,20% | - |
| 29.07.2026 | 182,45 | 189,10 | 181,13 | 182,05 | -0,33% | 49,00 |
| 28.07.2026 | 182,25 | 183,70 | 179,90 | 182,65 | 0,41% | - |
| 27.07.2026 | 179,43 | 183,02 | 178,58 | 181,90 | 1,66% | 21,00 |
| 24.07.2026 | 176,93 | 180,85 | 176,18 | 178,93 | 1,55% | - |
| 23.07.2026 | 179,52 | 180,93 | 174,93 | 176,20 | -1,99% | 1,00 |
| 22.07.2026 | 178,33 | 180,52 | 177,33 | 179,77 | 0,18% | - |
| 21.07.2026 | 179,30 | 183,68 | 178,45 | 179,45 | 0,52% | - |
| 20.07.2026 | 177,13 | 184,90 | 176,90 | 178,52 | 1,08% | - |
| 17.07.2026 | 171,38 | 178,20 | 170,90 | 176,63 | 2,38% | - |
| 16.07.2026 | 168,55 | 176,63 | 167,93 | 172,52 | 2,62% | - |
| 15.07.2026 | 168,20 | 171,70 | 167,75 | 168,13 | 0,42% | - |
| 14.07.2026 | 168,27 | 170,40 | 165,58 | 167,43 | 0,16% | - |
| 13.07.2026 | 164,45 | 169,58 | 163,15 | 167,15 | 1,21% | - |
| 10.07.2026 | 161,20 | 165,98 | 160,83 | 165,15 | 2,21% | - |
| 09.07.2026 | 158,13 | 164,80 | 156,77 | 161,58 | 3,09% | 6,00 |
| 08.07.2026 | 154,40 | 156,75 | 151,85 | 156,73 | 1,57% | 3,00 |
| 07.07.2026 | 154,50 | 156,93 | 153,15 | 154,30 | -0,21% | - |
| 06.07.2026 | 159,88 | 160,98 | 154,18 | 154,63 | -2,80% | - |
| 03.07.2026 | 159,05 | 159,68 | 158,90 | 159,08 | -0,11% | - |
| 02.07.2026 | 161,27 | 162,83 | 158,13 | 159,25 | -1,21% | - |
| 01.07.2026 | 157,40 | 163,48 | 156,58 | 161,20 | 2,71% | 2,00 |
| 30.06.2026 | 156,65 | 158,27 | 154,40 | 156,95 | 0,85% | 35,00 |
| 29.06.2026 | 165,48 | 166,43 | 155,08 | 155,63 | -5,67% | 5,00 |
| 26.06.2026 | 164,00 | 168,18 | 163,13 | 164,98 | -0,17% | - |
| 25.06.2026 | 165,30 | 167,95 | 163,27 | 165,25 | -0,30% | 7,00 |
| 24.06.2026 | 164,08 | 170,00 | 163,35 | 165,75 | 1,22% | 5,00 |
| 23.06.2026 | 168,13 | 168,90 | 163,27 | 163,75 | -3,11% | - |
| 22.06.2026 | 168,43 | 172,83 | 168,33 | 169,00 | -0,03% | - |
| 19.06.2026 | 169,23 | 169,50 | 168,70 | 169,05 | 0,99% | - |
| 18.06.2026 | 166,75 | 169,48 | 166,75 | 167,40 | 0,97% | 6,00 |
| 17.06.2026 | 163,20 | 168,38 | 162,83 | 165,80 | 0,88% | 36,00 |
| 16.06.2026 | 167,33 | 169,80 | 162,30 | 164,35 | -1,66% | 3,00 |
| 15.06.2026 | 171,58 | 174,20 | 163,63 | 167,13 | -2,31% | 4.603,00 |
| 12.06.2026 | 174,25 | 175,58 | 169,23 | 171,08 | -1,00% | - |
| 11.06.2026 | 168,58 | 175,25 | 168,13 | 172,80 | 2,38% | 3,00 |
| 10.06.2026 | 165,35 | 169,88 | 163,63 | 168,77 | 2,51% | - |
| 09.06.2026 | 161,95 | 166,77 | 156,30 | 164,65 | 2,27% | 12,00 |
| 08.06.2026 | 165,93 | 166,55 | 160,83 | 161,00 | -4,28% | 2,00 |
| 05.06.2026 | 165,52 | 170,33 | 164,60 | 168,20 | 1,57% | 33,00 |
| 04.06.2026 | 170,10 | 176,58 | 164,43 | 165,60 | -13,93% | 301,00 |
| 03.06.2026 | 191,63 | 194,77 | 189,00 | 192,40 | 1,73% | 1,00 |
| 02.06.2026 | 196,00 | 199,58 | 188,13 | 189,13 | -4,84% | 2.463,00 |
| 01.06.2026 | 195,55 | 199,63 | 190,70 | 198,75 | 2,40% | - |
| 29.05.2026 | 194,23 | 196,15 | 190,55 | 194,10 | -0,82% | 1,00 |
| 28.05.2026 | 185,77 | 195,70 | 185,75 | 195,70 | 5,81% | 3,00 |
| 27.05.2026 | 191,75 | 191,75 | 184,35 | 184,95 | -2,32% | - |
| 26.05.2026 | 190,38 | 192,15 | 189,18 | 189,35 | -0,53% | 20,00 |
| 25.05.2026 | 189,20 | 190,50 | 189,20 | 190,35 | 0,58% | 1,00 |
| 22.05.2026 | 189,20 | 191,77 | 186,73 | 189,25 | 1,30% | - |
| 21.05.2026 | 189,15 | 191,40 | 186,30 | 186,83 | -0,77% | 1.088,00 |
| 20.05.2026 | 184,70 | 189,85 | 182,70 | 188,27 | 1,10% | 2,00 |
| 19.05.2026 | 187,30 | 188,77 | 180,60 | 186,23 | 0,59% | - |
| 18.05.2026 | 186,63 | 189,60 | 181,00 | 185,13 | 0,35% | 3,00 |
| 15.05.2026 | 184,38 | 185,10 | 184,08 | 184,48 | 0,67% | - |
| 14.05.2026 | 179,38 | 184,38 | 179,38 | 183,25 | 2,50% | - |
| 13.05.2026 | 177,45 | 180,75 | 175,70 | 178,77 | 0,32% | 1.084,00 |
| 12.05.2026 | 176,77 | 178,83 | 173,93 | 178,20 | 0,38% | 4,00 |
| 11.05.2026 | 188,40 | 189,83 | 175,75 | 177,52 | -7,01% | 5,00 |
| 08.05.2026 | 188,63 | 191,68 | 187,27 | 190,90 | 0,54% | - |
| 07.05.2026 | 199,30 | 203,15 | 188,80 | 189,88 | -4,96% | - |
| 06.05.2026 | 193,98 | 200,50 | 193,38 | 199,77 | 2,46% | 6,00 |
| 05.05.2026 | 198,02 | 200,55 | 193,58 | 194,98 | -1,49% | - |
| 04.05.2026 | 196,65 | 202,15 | 195,35 | 197,93 | -1,25% | 3,00 |
| 30.04.2026 | 194,55 | 201,05 | 194,05 | 200,43 | 2,02% | 120,00 |
| 29.04.2026 | 198,55 | 201,15 | 196,10 | 196,45 | -1,96% | 4,00 |
| 28.04.2026 | 199,88 | 201,30 | 196,52 | 200,38 | 0,28% | 10,00 |
| 27.04.2026 | 199,65 | 200,43 | 196,23 | 199,83 | 0,50% | 3,00 |
| 24.04.2026 | 204,00 | 205,15 | 195,27 | 198,83 | -3,97% | - |
| 23.04.2026 | 205,30 | 208,80 | 202,50 | 207,05 | 1,35% | - |
| 22.04.2026 | 203,10 | 205,35 | 201,80 | 204,30 | 0,29% | - |