84,150€
-2,04%
Echtzeit-Aktienkurs Five Below Inc.
Bid:
Ask:
Aktienkurse zur Five Below Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.10.2024 | 85,90 | 85,90 | 83,77 | 84,07 | -2,13% | - |
| 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 |
| 02.08.2024 | 64,89 | 65,25 | 61,51 | 63,40 | -2,24% | 15,00 |
| 01.08.2024 | 67,36 | 68,90 | 64,18 | 64,85 | -3,40% | 20,00 |
| 31.07.2024 | 66,21 | 69,00 | 66,03 | 67,13 | 1,40% | - |
| 30.07.2024 | 66,27 | 67,73 | 65,79 | 66,20 | -0,41% | - |
| 29.07.2024 | 66,25 | 68,00 | 65,45 | 66,47 | 0,35% | - |
| 26.07.2024 | 66,23 | 66,94 | 65,47 | 66,24 | -0,08% | - |
| 25.07.2024 | 67,36 | 68,15 | 66,08 | 66,29 | -1,53% | - |
| 24.07.2024 | 69,94 | 69,94 | 67,15 | 67,32 | -3,73% | - |
| 23.07.2024 | 72,43 | 72,76 | 69,33 | 69,93 | -3,48% | - |
| 22.07.2024 | 71,30 | 73,00 | 70,78 | 72,45 | 1,77% | - |
| 19.07.2024 | 69,54 | 71,95 | 67,66 | 71,19 | 2,85% | 27,00 |
| 18.07.2024 | 70,65 | 70,82 | 65,73 | 69,22 | -1,52% | 37,00 |
| 17.07.2024 | 85,24 | 85,24 | 69,88 | 70,29 | -17,40% | 230,00 |
| 16.07.2024 | 91,32 | 93,83 | 83,04 | 85,10 | -6,80% | 22,00 |
| 15.07.2024 | 94,91 | 95,23 | 90,40 | 91,31 | -3,88% | - |
| 12.07.2024 | 96,05 | 96,79 | 94,22 | 95,00 | -1,08% | 10,00 |
| 11.07.2024 | 93,16 | 96,61 | 92,58 | 96,04 | 3,48% | - |
| 10.07.2024 | 94,73 | 95,08 | 92,79 | 92,81 | -1,99% | - |
| 09.07.2024 | 96,19 | 96,71 | 93,89 | 94,69 | -1,50% | - |
| 08.07.2024 | 98,11 | 98,84 | 96,00 | 96,13 | -1,90% | - |
| 05.07.2024 | 100,25 | 100,95 | 97,21 | 97,99 | -2,25% | - |
| 04.07.2024 | 100,00 | 100,63 | 100,00 | 100,25 | -0,29% | - |
| 03.07.2024 | 98,80 | 100,75 | 98,12 | 100,54 | 2,11% | - |
| 02.07.2024 | 100,44 | 101,30 | 97,68 | 98,46 | -2,22% | - |
| 01.07.2024 | 102,40 | 102,40 | 99,27 | 100,70 | -1,01% | 20,00 |
| 28.06.2024 | 103,33 | 104,33 | 100,58 | 101,73 | -1,62% | - |
| 27.06.2024 | 102,73 | 104,35 | 101,15 | 103,40 | 0,53% | - |
| 26.06.2024 | 103,18 | 105,35 | 101,03 | 102,85 | -0,31% | - |
| 25.06.2024 | 108,33 | 108,60 | 102,93 | 103,18 | -4,69% | - |
| 24.06.2024 | 107,88 | 109,95 | 107,43 | 108,25 | 0,35% | - |
| 21.06.2024 | 104,93 | 108,48 | 104,85 | 107,88 | 2,76% | - |
| 20.06.2024 | 105,85 | 106,48 | 104,58 | 104,98 | -0,83% | - |
| 19.06.2024 | 106,10 | 106,28 | 105,75 | 105,85 | -0,28% | - |
| 18.06.2024 | 106,45 | 107,15 | 105,03 | 106,15 | -0,38% | 15,00 |
| 17.06.2024 | 105,90 | 108,35 | 104,78 | 106,55 | 0,85% | - |
| 14.06.2024 | 105,70 | 106,70 | 104,95 | 105,65 | 0,07% | - |
| 13.06.2024 | 107,83 | 108,68 | 104,65 | 105,58 | -1,86% | - |
| 12.06.2024 | 112,20 | 115,30 | 107,15 | 107,58 | -3,76% | - |
| 11.06.2024 | 107,45 | 112,73 | 106,23 | 111,78 | 4,24% | - |
| 10.06.2024 | 109,73 | 110,90 | 106,45 | 107,23 | -2,46% | - |
| 07.06.2024 | 109,00 | 115,65 | 107,80 | 109,93 | 0,89% | - |
| 06.06.2024 | 104,45 | 109,70 | 96,90 | 108,95 | 5,04% | 20,00 |
| 05.06.2024 | 126,78 | 128,13 | 100,80 | 103,73 | -18,73% | 61,00 |
| 04.06.2024 | 129,08 | 129,77 | 125,18 | 127,63 | -1,16% | - |
| 03.06.2024 | 127,23 | 130,02 | 127,23 | 129,13 | 1,57% | - |
| 31.05.2024 | 124,65 | 127,35 | 123,50 | 127,13 | 2,48% | 3,00 |
| 30.05.2024 | 122,13 | 124,95 | 120,83 | 124,05 | 1,87% | - |
| 29.05.2024 | 122,85 | 122,93 | 121,08 | 121,78 | -0,63% | - |
| 28.05.2024 | 121,65 | 123,95 | 120,98 | 122,55 | 0,74% | - |
| 27.05.2024 | 122,55 | 122,65 | 120,50 | 121,65 | -0,69% | - |
| 24.05.2024 | 119,85 | 123,40 | 119,55 | 122,50 | 1,93% | - |
| 23.05.2024 | 122,60 | 122,60 | 119,80 | 120,18 | -1,35% | - |
| 22.05.2024 | 122,33 | 122,43 | 118,38 | 121,83 | 0,08% | - |
| 21.05.2024 | 123,25 | 124,08 | 121,30 | 121,73 | -1,20% | - |