Echtzeit-Aktienkurs Five Below Inc.
Bid:
Ask:
Aktienkurse zur Five Below Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 184,63 | 189,82 | 184,62 | 185,72 | -0,39% | - |
25.02.2021 | 195,29 | 196,65 | 185,78 | 186,46 | -4,15% | - |
24.02.2021 | 189,80 | 195,15 | 189,65 | 194,54 | 2,21% | - |
23.02.2021 | 187,32 | 191,18 | 186,70 | 190,32 | 0,15% | - |
22.02.2021 | 193,91 | 194,00 | 188,70 | 190,03 | -2,14% | - |
19.02.2021 | 196,82 | 197,43 | 193,06 | 194,20 | 0,78% | - |
18.02.2021 | 193,66 | 195,86 | 192,07 | 192,70 | -1,70% | - |
17.02.2021 | 195,34 | 197,86 | 194,48 | 196,03 | 0,75% | - |
16.02.2021 | 192,88 | 197,10 | 190,96 | 194,58 | 0,99% | - |
12.02.2021 | 188,60 | 193,08 | 187,81 | 192,67 | 2,17% | - |
11.02.2021 | 191,24 | 192,44 | 187,29 | 188,58 | -0,41% | - |
10.02.2021 | 186,29 | 190,88 | 186,13 | 189,36 | -1,13% | - |
09.02.2021 | 193,33 | 196,07 | 0,00 | 191,52 | -0,37% | - |
08.02.2021 | 193,13 | 193,52 | 190,90 | 192,23 | 0,76% | - |
05.02.2021 | 190,95 | 193,11 | 190,14 | 190,78 | 2,57% | - |
04.02.2021 | 184,32 | 186,66 | 183,00 | 186,00 | 2,12% | - |
03.02.2021 | 180,21 | 183,70 | 179,74 | 182,13 | 0,43% | - |
02.02.2021 | 178,43 | 182,15 | 178,38 | 181,35 | 5,18% | - |
01.02.2021 | 173,02 | 174,94 | 170,90 | 172,41 | -2,60% | - |
29.01.2021 | 177,29 | 179,65 | 175,41 | 177,02 | -1,27% | - |
28.01.2021 | 176,31 | 180,91 | 174,80 | 179,30 | 1,47% | - |
27.01.2021 | 181,07 | 182,71 | 175,52 | 176,71 | -4,41% | - |
26.01.2021 | 185,65 | 186,45 | 183,15 | 184,87 | -0,90% | - |
25.01.2021 | 186,55 | 186,55 | 186,54 | 186,54 | -1,69% | - |
22.01.2021 | 187,11 | 190,88 | 187,11 | 189,74 | 0,55% | - |
21.01.2021 | 189,01 | 190,02 | 186,13 | 188,70 | 1,62% | - |
20.01.2021 | 186,37 | 187,24 | 183,00 | 185,70 | 0,40% | - |
19.01.2021 | 187,27 | 187,83 | 183,37 | 184,95 | -2,71% | - |
15.01.2021 | 190,79 | 191,23 | 187,33 | 190,11 | -2,31% | - |
14.01.2021 | 197,24 | 197,25 | 191,63 | 194,60 | 1,17% | - |
13.01.2021 | 191,21 | 195,39 | 190,11 | 192,35 | 0,17% | - |
12.01.2021 | 191,32 | 192,02 | 191,32 | 192,02 | 1,43% | - |
11.01.2021 | 185,90 | 189,96 | 185,90 | 189,32 | 3,65% | - |
08.01.2021 | 182,14 | 185,54 | 179,51 | 182,64 | -0,88% | - |
07.01.2021 | 180,11 | 185,83 | 180,10 | 184,26 | 0,78% | - |
06.01.2021 | 177,93 | 185,08 | 177,71 | 182,83 | 5,99% | - |
05.01.2021 | 171,87 | 172,76 | 171,87 | 172,49 | 3,28% | - |
04.01.2021 | 167,02 | 167,02 | 167,02 | 167,02 | -4,60% | - |
31.12.2020 | 171,89 | 175,80 | 171,19 | 175,07 | 1,50% | - |
30.12.2020 | 172,52 | 173,63 | 170,86 | 172,48 | 1,64% | - |
29.12.2020 | 166,04 | 170,20 | 165,88 | 169,69 | 4,14% | - |
28.12.2020 | 161,21 | 167,40 | 160,43 | 162,95 | 4,88% | - |
24.12.2020 | 157,33 | 160,88 | 155,37 | 155,37 | -0,51% | - |
23.12.2020 | 156,88 | 158,03 | 155,43 | 156,16 | -0,36% | - |
22.12.2020 | 155,55 | 157,17 | 153,30 | 156,73 | 0,58% | - |
21.12.2020 | 156,60 | 158,84 | 155,52 | 155,83 | -1,00% | - |
18.12.2020 | 161,35 | 162,00 | 156,42 | 157,41 | -3,67% | - |
17.12.2020 | 163,44 | 163,98 | 161,66 | 163,40 | -0,17% | - |
16.12.2020 | 162,79 | 174,31 | 162,78 | 163,69 | 0,56% | - |
15.12.2020 | 157,98 | 174,28 | 157,63 | 162,77 | 2,36% | - |
14.12.2020 | 162,21 | 162,27 | 158,46 | 159,02 | -2,86% | - |
11.12.2020 | 165,03 | 165,82 | 162,94 | 163,69 | -0,64% | - |
10.12.2020 | 165,02 | 167,13 | 163,91 | 164,75 | 0,71% | - |
09.12.2020 | 164,84 | 166,73 | 162,36 | 163,59 | 0,04% | - |
08.12.2020 | 164,11 | 172,18 | 161,72 | 163,52 | 1,28% | - |
07.12.2020 | 161,27 | 166,83 | 161,09 | 161,45 | 1,14% | - |
04.12.2020 | 161,76 | 163,55 | 159,02 | 159,63 | -1,83% | - |
03.12.2020 | 162,76 | 165,24 | 160,19 | 162,61 | 0,83% | - |
02.12.2020 | 162,66 | 166,77 | 152,20 | 161,27 | -0,54% | - |
01.12.2020 | 161,95 | 183,75 | 161,95 | 162,15 | 4,11% | - |
30.11.2020 | 155,76 | 156,25 | 116,57 | 155,75 | -0,82% | - |
27.11.2020 | 157,80 | 159,25 | 154,87 | 157,04 | 0,23% | - |
25.11.2020 | 156,86 | 157,13 | 153,22 | 156,68 | -0,33% | - |
24.11.2020 | 158,66 | 158,66 | 154,12 | 157,21 | 0,65% | - |
23.11.2020 | 157,26 | 159,17 | 154,78 | 156,19 | 0,65% | - |
20.11.2020 | 155,41 | 156,39 | 153,88 | 155,18 | -1,58% | - |
19.11.2020 | 155,17 | 157,71 | 155,07 | 157,66 | 2,96% | - |
18.11.2020 | 155,70 | 156,77 | 152,57 | 153,13 | -0,28% | - |
17.11.2020 | 152,50 | 153,60 | 150,43 | 153,56 | 1,70% | - |
16.11.2020 | 147,93 | 151,39 | 146,74 | 151,00 | 3,51% | - |
13.11.2020 | 145,31 | 146,51 | 141,65 | 145,88 | 2,21% | - |
12.11.2020 | 145,11 | 146,00 | 141,62 | 142,73 | -1,51% | - |
11.11.2020 | 142,55 | 147,55 | 139,38 | 144,93 | 0,63% | - |
10.11.2020 | 146,91 | 149,01 | 0,00 | 144,02 | -1,36% | - |
09.11.2020 | 151,77 | 152,58 | 145,98 | 146,00 | 3,86% | - |
06.11.2020 | 141,23 | 142,56 | 139,27 | 140,58 | -0,89% | - |
05.11.2020 | 142,02 | 143,61 | 140,99 | 141,85 | 0,00% | - |
04.11.2020 | 138,96 | 144,11 | 138,96 | 141,84 | 3,37% | - |
03.11.2020 | 135,04 | 137,52 | 0,00 | 137,21 | 4,65% | - |
02.11.2020 | 0,00 | 135,73 | 0,00 | 131,11 | -1,32% | - |
30.10.2020 | 134,05 | 135,21 | 131,85 | 132,87 | -1,56% | - |
29.10.2020 | 132,83 | 135,62 | 132,05 | 134,98 | 2,52% | - |
28.10.2020 | 134,90 | 134,90 | 131,58 | 131,66 | -4,58% | - |
27.10.2020 | 137,99 | 137,99 | 137,99 | 137,99 | 4,42% | - |
26.10.2020 | 135,11 | 135,37 | 131,26 | 132,14 | -2,11% | - |
23.10.2020 | 134,15 | 138,07 | 133,93 | 134,99 | -0,81% | - |
22.10.2020 | 132,96 | 136,09 | 131,30 | 136,09 | 1,82% | - |
21.10.2020 | 134,95 | 135,41 | 130,73 | 133,65 | -0,92% | - |
20.10.2020 | 136,62 | 137,80 | 134,88 | 134,90 | -1,07% | - |
19.10.2020 | 0,00 | 140,68 | 0,00 | 136,36 | -0,46% | - |
16.10.2020 | 137,37 | 140,13 | 136,98 | 136,98 | -0,21% | - |
15.10.2020 | 136,59 | 138,76 | 135,00 | 137,27 | 0,85% | - |
14.10.2020 | 0,00 | 138,96 | 0,00 | 136,11 | 0,57% | - |
13.10.2020 | 134,38 | 137,42 | 134,38 | 135,34 | 1,11% | - |
12.10.2020 | 135,13 | 135,43 | 132,74 | 133,85 | -1,27% | - |
09.10.2020 | 134,30 | 136,42 | 133,52 | 135,56 | 2,63% | - |
08.10.2020 | 129,30 | 132,57 | 128,36 | 132,09 | 2,70% | - |
07.10.2020 | 128,79 | 130,13 | 127,53 | 128,62 | 2,37% | - |
06.10.2020 | 129,86 | 131,49 | 124,36 | 125,64 | -3,41% | - |
05.10.2020 | 130,27 | 130,31 | 130,08 | 130,08 | 0,45% | - |