79,600€
1,43%
Echtzeit-Aktienkurs Five Below
Bid:
Ask:
Aktienkurse zur Five Below Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 78,78 | 80,34 | 78,26 | 79,66 | 1,05% | - |
| 20.11.2024 | 80,07 | 80,34 | 75,17 | 78,83 | -1,28% | - |
| 19.11.2024 | 81,82 | 82,40 | 79,78 | 79,85 | -2,43% | - |
| 18.11.2024 | 82,61 | 84,26 | 79,91 | 81,84 | -0,97% | - |
| 15.11.2024 | 83,08 | 84,75 | 82,45 | 82,64 | -1,24% | - |
| 14.11.2024 | 79,99 | 85,02 | 79,32 | 83,68 | 4,61% | - |
| 13.11.2024 | 78,81 | 81,59 | 78,04 | 79,99 | 2,05% | - |
| 12.11.2024 | 77,96 | 78,86 | 76,23 | 78,38 | 0,64% | - |
| 11.11.2024 | 80,51 | 81,57 | 77,85 | 77,88 | -3,34% | - |
| 08.11.2024 | 84,95 | 86,42 | 79,62 | 80,57 | -4,83% | - |
| 07.11.2024 | 78,72 | 86,22 | 77,97 | 84,66 | 7,67% | - |
| 06.11.2024 | 88,80 | 89,40 | 75,84 | 78,63 | -8,29% | - |
| 05.11.2024 | 87,42 | 87,43 | 82,96 | 85,74 | -1,84% | 1.000,00 |
| 04.11.2024 | 88,03 | 91,30 | 86,80 | 87,35 | -0,19% | - |
| 01.11.2024 | 87,21 | 88,87 | 84,92 | 87,52 | 0,06% | - |
| 31.10.2024 | 85,44 | 87,86 | 84,62 | 87,47 | 3,50% | - |
| 30.10.2024 | 83,63 | 85,82 | 82,85 | 84,51 | 1,03% | - |
| 29.10.2024 | 84,21 | 84,85 | 83,05 | 83,65 | -1,69% | - |
| 28.10.2024 | 81,26 | 85,21 | 80,93 | 85,09 | 5,17% | - |
| 25.10.2024 | 82,31 | 84,12 | 80,91 | 80,91 | -1,71% | - |
| 24.10.2024 | 81,85 | 83,22 | 81,70 | 82,32 | 0,32% | - |
| 23.10.2024 | 83,03 | 83,27 | 81,29 | 82,06 | -1,52% | - |
| 22.10.2024 | 84,57 | 85,25 | 82,95 | 83,33 | -1,72% | - |
| 21.10.2024 | 87,44 | 87,62 | 82,57 | 84,79 | -2,99% | - |
| 18.10.2024 | 87,63 | 88,82 | 86,66 | 87,40 | -0,49% | 100,00 |
| 17.10.2024 | 88,11 | 89,00 | 86,54 | 87,83 | -0,39% | - |
| 16.10.2024 | 85,87 | 89,21 | 85,86 | 88,17 | 2,57% | - |
| 15.10.2024 | 82,54 | 88,24 | 82,54 | 85,96 | 3,60% | - |
| 14.10.2024 | 85,47 | 85,59 | 81,32 | 82,97 | -2,94% | - |
| 11.10.2024 | 83,06 | 85,80 | 83,06 | 85,48 | 2,11% | - |
| 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% | - |