83,500€
-0,25%
Echtzeit-Aktienkurs Five Below Inc.
Bid:
Ask:
Aktienkurse zur Five Below Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.10.2024 | 83,06 | 83,68 | 83,06 | 83,51 | -0,24% | - |
| 10.10.2024 | 83,34 | 84,00 | 82,63 | 83,71 | 0,10% | - |
| 09.10.2024 | 83,18 | 84,69 | 83,15 | 83,63 | -0,35% | - |
| 08.10.2024 | 83,58 | 85,07 | 82,81 | 83,92 | 0,26% | - |
| 07.10.2024 | 85,37 | 85,67 | 82,78 | 83,70 | -2,49% | - |
| 04.10.2024 | 82,09 | 87,26 | 82,03 | 85,84 | 5,48% | - |
| 03.10.2024 | 80,62 | 81,43 | 79,31 | 81,38 | 0,94% | - |
| 02.10.2024 | 80,70 | 81,05 | 79,14 | 80,62 | -0,33% | - |
| 01.10.2024 | 79,25 | 81,86 | 79,05 | 80,89 | 1,90% | - |
| 30.09.2024 | 82,90 | 83,15 | 78,69 | 79,38 | -4,33% | - |
| 27.09.2024 | 85,17 | 87,66 | 82,80 | 82,97 | -2,35% | - |
| 26.09.2024 | 81,96 | 86,35 | 81,88 | 84,97 | 3,89% | - |
| 25.09.2024 | 83,70 | 84,34 | 81,79 | 81,79 | -2,71% | - |
| 24.09.2024 | 86,62 | 87,46 | 83,80 | 84,07 | -3,02% | - |
| 23.09.2024 | 85,59 | 87,43 | 84,33 | 86,69 | 0,50% | - |
| 20.09.2024 | 87,71 | 87,82 | 84,79 | 86,26 | -1,74% | - |
| 19.09.2024 | 88,59 | 89,12 | 85,65 | 87,79 | -2,70% | - |
| 18.09.2024 | 91,24 | 92,06 | 89,09 | 90,23 | -1,42% | - |
| 17.09.2024 | 88,87 | 91,84 | 88,87 | 91,53 | 2,95% | - |
| 16.09.2024 | 87,33 | 90,86 | 87,05 | 88,91 | 1,98% | - |
| 13.09.2024 | 83,46 | 88,79 | 83,41 | 87,18 | 4,28% | - |
| 12.09.2024 | 81,50 | 84,08 | 80,30 | 83,60 | 2,79% | - |
| 11.09.2024 | 75,12 | 81,60 | 75,12 | 81,33 | 6,77% | - |
| 10.09.2024 | 76,43 | 76,99 | 74,18 | 76,17 | -0,03% | - |
| 09.09.2024 | 71,66 | 77,07 | 71,23 | 76,19 | 6,66% | - |
| 06.09.2024 | 68,46 | 72,52 | 68,06 | 71,43 | 4,29% | - |
| 05.09.2024 | 67,23 | 69,17 | 66,41 | 68,49 | 1,75% | - |
| 04.09.2024 | 68,76 | 68,93 | 65,87 | 67,31 | -2,56% | - |
| 03.09.2024 | 68,11 | 70,15 | 67,24 | 69,08 | 1,35% | - |
| 02.09.2024 | 68,19 | 68,19 | 67,99 | 68,16 | -0,07% | - |
| 30.08.2024 | 70,78 | 71,43 | 67,10 | 68,21 | -3,08% | - |
| 29.08.2024 | 74,16 | 77,35 | 68,87 | 70,38 | -0,90% | - |
| 28.08.2024 | 74,07 | 74,58 | 70,55 | 71,02 | -3,74% | - |
| 27.08.2024 | 74,62 | 75,90 | 73,37 | 73,78 | -1,69% | - |
| 26.08.2024 | 73,18 | 75,56 | 73,18 | 75,05 | 1,85% | - |
| 23.08.2024 | 72,45 | 74,09 | 72,45 | 73,69 | 1,81% | - |
| 22.08.2024 | 72,39 | 73,67 | 71,58 | 72,38 | 0,03% | - |
| 21.08.2024 | 69,59 | 73,11 | 69,55 | 72,36 | 4,15% | - |
| 20.08.2024 | 70,56 | 71,26 | 69,02 | 69,48 | -1,42% | - |
| 19.08.2024 | 69,55 | 72,01 | 69,23 | 70,48 | 0,97% | - |
| 16.08.2024 | 68,87 | 70,04 | 67,40 | 69,80 | 1,75% | 43,00 |
| 15.08.2024 | 64,15 | 69,32 | 63,00 | 68,60 | 10,54% | - |
| 14.08.2024 | 63,57 | 64,42 | 62,05 | 62,06 | 0,63% | - |
| 13.08.2024 | 61,10 | 62,02 | 60,51 | 61,67 | 1,10% | - |
| 12.08.2024 | 61,11 | 62,66 | 60,65 | 61,00 | -0,11% | - |
| 09.08.2024 | 60,88 | 62,14 | 60,29 | 61,07 | 0,25% | - |
| 08.08.2024 | 59,98 | 62,21 | 59,38 | 60,92 | 2,46% | - |
| 07.08.2024 | 61,66 | 62,33 | 59,40 | 59,46 | -2,04% | - |
| 06.08.2024 | 61,99 | 62,69 | 60,47 | 60,70 | -1,06% | - |
| 05.08.2024 | 62,63 | 62,85 | 58,19 | 61,35 | -3,20% | - |
| 02.08.2024 | 64,08 | 65,19 | 61,58 | 63,38 | -2,28% | - |
| 01.08.2024 | 67,32 | 68,77 | 64,76 | 64,86 | -3,45% | - |
| 31.07.2024 | 66,16 | 68,91 | 65,82 | 67,18 | 1,54% | - |
| 30.07.2024 | 66,42 | 67,63 | 65,84 | 66,16 | -0,38% | - |
| 29.07.2024 | 66,53 | 67,93 | 65,40 | 66,41 | 0,17% | - |
| 26.07.2024 | 66,47 | 66,92 | 65,48 | 66,30 | 0,27% | - |
| 25.07.2024 | 67,61 | 68,14 | 66,12 | 66,12 | -1,81% | - |
| 24.07.2024 | 69,82 | 69,82 | 67,19 | 67,34 | -3,54% | - |
| 23.07.2024 | 72,33 | 72,76 | 69,36 | 69,81 | -3,64% | - |
| 22.07.2024 | 71,14 | 72,89 | 70,68 | 72,45 | 1,90% | - |
| 19.07.2024 | 69,60 | 71,53 | 67,66 | 71,10 | 2,21% | 120,00 |
| 18.07.2024 | 70,80 | 70,82 | 65,71 | 69,56 | -0,56% | 60,00 |
| 17.07.2024 | 84,07 | 84,07 | 69,84 | 69,95 | -25,34% | - |
| 16.07.2024 | 91,84 | 93,75 | 91,49 | 93,69 | 2,09% | - |
| 15.07.2024 | 94,96 | 95,42 | 90,42 | 91,77 | -3,02% | - |
| 12.07.2024 | 96,07 | 96,77 | 94,19 | 94,63 | -1,36% | - |
| 11.07.2024 | 93,15 | 96,56 | 92,55 | 95,93 | 2,91% | - |
| 10.07.2024 | 94,62 | 94,99 | 93,10 | 93,22 | -1,63% | - |
| 09.07.2024 | 96,31 | 96,70 | 93,90 | 94,76 | -1,40% | - |
| 08.07.2024 | 97,89 | 98,77 | 95,99 | 96,11 | -1,88% | - |
| 05.07.2024 | 100,20 | 100,93 | 97,26 | 97,95 | -2,28% | - |
| 04.07.2024 | 100,39 | 100,63 | 100,22 | 100,24 | -0,49% | - |
| 03.07.2024 | 98,77 | 102,60 | 98,31 | 100,74 | 1,99% | - |
| 02.07.2024 | 100,45 | 101,30 | 97,70 | 98,77 | -1,77% | - |
| 01.07.2024 | 101,53 | 102,15 | 99,26 | 100,55 | -1,11% | - |
| 28.06.2024 | 103,40 | 104,25 | 100,58 | 101,68 | -1,60% | - |
| 27.06.2024 | 102,45 | 104,35 | 101,18 | 103,33 | 0,58% | - |
| 26.06.2024 | 102,55 | 105,38 | 101,03 | 102,73 | -0,36% | - |
| 25.06.2024 | 108,45 | 108,58 | 102,98 | 103,10 | -4,78% | - |
| 24.06.2024 | 107,75 | 109,90 | 107,43 | 108,28 | 0,37% | - |
| 21.06.2024 | 105,05 | 108,48 | 104,93 | 107,88 | 2,59% | - |
| 20.06.2024 | 106,10 | 106,48 | 104,58 | 105,15 | -0,64% | - |
| 19.06.2024 | 106,03 | 106,13 | 105,78 | 105,83 | -0,26% | - |
| 18.06.2024 | 106,78 | 107,15 | 105,08 | 106,10 | -0,42% | - |
| 17.06.2024 | 105,43 | 108,35 | 104,80 | 106,55 | 1,04% | - |
| 14.06.2024 | 105,95 | 106,68 | 104,95 | 105,45 | -0,47% | - |
| 13.06.2024 | 107,75 | 108,68 | 104,65 | 105,95 | -1,76% | - |
| 12.06.2024 | 112,10 | 115,30 | 107,65 | 107,85 | -3,75% | - |
| 11.06.2024 | 107,13 | 112,68 | 106,23 | 112,05 | 4,40% | - |
| 10.06.2024 | 110,53 | 110,90 | 106,45 | 107,33 | -2,16% | - |
| 07.06.2024 | 109,08 | 115,68 | 107,80 | 109,70 | 0,64% | - |
| 06.06.2024 | 102,93 | 109,70 | 96,77 | 109,00 | -10,67% | - |
| 05.06.2024 | 127,18 | 128,13 | 121,83 | 122,03 | -3,75% | - |
| 04.06.2024 | 128,98 | 129,30 | 125,20 | 126,78 | -1,84% | - |
| 03.06.2024 | 127,63 | 130,02 | 127,25 | 129,15 | 1,47% | - |
| 31.05.2024 | 124,50 | 127,30 | 123,78 | 127,28 | 2,35% | - |
| 30.05.2024 | 120,95 | 124,95 | 120,83 | 124,35 | 1,97% | - |
| 29.05.2024 | 121,88 | 122,35 | 121,03 | 121,95 | -0,20% | - |
| 28.05.2024 | 121,33 | 123,93 | 120,98 | 122,20 | 0,45% | - |
| 27.05.2024 | 122,55 | 122,60 | 120,80 | 121,65 | -0,80% | - |