65,800€
-0,48%
Echtzeit-Aktienkurs Five Below
Bid:
Ask:
Aktienkurse zur Five Below Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 67,15 | 67,42 | 65,53 | 66,40 | -0,70% | - |
| 24.04.2025 | 65,10 | 66,87 | 63,00 | 66,87 | 2,20% | - |
| 23.04.2025 | 64,87 | 69,69 | 64,61 | 65,43 | 4,57% | - |
| 22.04.2025 | 58,93 | 62,85 | 58,93 | 62,57 | 5,39% | - |
| 17.04.2025 | 55,62 | 60,11 | 54,32 | 59,37 | 7,85% | - |
| 16.04.2025 | 54,63 | 55,89 | 54,00 | 55,05 | -0,81% | - |
| 15.04.2025 | 55,89 | 56,93 | 55,19 | 55,50 | -0,80% | - |
| 14.04.2025 | 53,38 | 57,46 | 53,15 | 55,95 | 4,95% | - |
| 11.04.2025 | 54,27 | 54,49 | 48,85 | 53,31 | -3,30% | - |
| 10.04.2025 | 57,14 | 57,20 | 52,92 | 55,13 | -3,70% | - |
| 09.04.2025 | 49,45 | 58,04 | 49,02 | 57,25 | 12,48% | - |
| 08.04.2025 | 56,89 | 58,23 | 49,85 | 50,90 | -8,75% | - |
| 07.04.2025 | 50,10 | 58,92 | 48,66 | 55,78 | 7,54% | 15,00 |
| 04.04.2025 | 53,23 | 55,50 | 46,37 | 51,87 | -2,72% | - |
| 03.04.2025 | 64,16 | 64,16 | 51,16 | 53,32 | -29,04% | - |
| 02.04.2025 | 70,76 | 76,76 | 69,66 | 75,14 | 6,03% | - |
| 01.04.2025 | 69,09 | 71,40 | 68,94 | 70,87 | 2,31% | - |
| 31.03.2025 | 67,54 | 69,65 | 65,23 | 69,27 | 2,77% | - |
| 28.03.2025 | 73,40 | 73,58 | 66,88 | 67,40 | -8,19% | - |
| 27.03.2025 | 72,40 | 75,52 | 72,01 | 73,41 | 1,66% | - |
| 26.03.2025 | 71,29 | 72,71 | 69,89 | 72,21 | 1,72% | - |
| 25.03.2025 | 73,32 | 74,32 | 70,71 | 70,99 | -2,82% | - |
| 24.03.2025 | 70,71 | 73,75 | 70,61 | 73,05 | 3,65% | - |
| 21.03.2025 | 70,19 | 72,24 | 67,64 | 70,48 | 0,18% | - |
| 20.03.2025 | 78,17 | 78,61 | 69,91 | 70,35 | -6,06% | - |
| 19.03.2025 | 67,67 | 75,60 | 67,47 | 74,89 | 10,85% | - |
| 18.03.2025 | 68,00 | 69,00 | 66,52 | 67,56 | -0,95% | - |
| 17.03.2025 | 66,84 | 69,17 | 65,35 | 68,21 | 1,75% | 60,00 |
| 14.03.2025 | 66,87 | 68,59 | 66,02 | 67,04 | 0,21% | - |
| 13.03.2025 | 67,73 | 69,70 | 65,18 | 66,90 | -2,69% | - |
| 12.03.2025 | 69,42 | 71,63 | 67,60 | 68,75 | -3,87% | - |
| 11.03.2025 | 71,80 | 72,42 | 68,59 | 71,52 | -1,34% | - |
| 10.03.2025 | 75,46 | 76,22 | 71,51 | 72,49 | -4,13% | - |
| 07.03.2025 | 79,29 | 79,50 | 72,86 | 75,61 | -4,92% | - |
| 06.03.2025 | 79,15 | 80,24 | 77,42 | 79,52 | 0,43% | - |
| 05.03.2025 | 78,21 | 79,27 | 76,61 | 79,18 | 1,66% | - |
| 04.03.2025 | 80,53 | 80,53 | 76,50 | 77,89 | -3,17% | - |
| 03.03.2025 | 83,56 | 84,25 | 79,63 | 80,44 | -3,93% | - |
| 28.02.2025 | 84,08 | 84,42 | 81,53 | 83,73 | -0,37% | - |
| 27.02.2025 | 85,33 | 86,19 | 81,22 | 84,04 | -1,26% | - |
| 26.02.2025 | 85,61 | 86,69 | 84,59 | 85,11 | -0,21% | - |
| 25.02.2025 | 83,58 | 87,10 | 83,37 | 85,29 | 2,01% | - |
| 24.02.2025 | 82,16 | 84,93 | 80,79 | 83,61 | 1,81% | - |
| 21.02.2025 | 84,99 | 86,31 | 81,79 | 82,12 | -3,21% | - |
| 20.02.2025 | 87,99 | 88,42 | 83,52 | 84,84 | -3,65% | - |
| 19.02.2025 | 89,95 | 90,66 | 87,84 | 88,05 | -2,79% | - |
| 18.02.2025 | 84,98 | 90,83 | 84,78 | 90,58 | 6,73% | - |
| 17.02.2025 | 84,02 | 84,90 | 84,02 | 84,87 | 0,35% | - |
| 14.02.2025 | 86,34 | 87,12 | 83,99 | 84,57 | -1,90% | - |
| 13.02.2025 | 84,20 | 86,38 | 83,46 | 86,21 | 2,22% | - |
| 12.02.2025 | 85,63 | 85,86 | 82,90 | 84,34 | -1,56% | - |
| 11.02.2025 | 87,21 | 87,23 | 83,81 | 85,68 | -1,91% | - |
| 10.02.2025 | 87,41 | 89,04 | 86,97 | 87,35 | 0,16% | - |
| 07.02.2025 | 90,49 | 90,77 | 85,70 | 87,21 | -3,53% | - |
| 06.02.2025 | 92,66 | 93,59 | 89,92 | 90,40 | -2,08% | - |
| 05.02.2025 | 90,43 | 95,23 | 90,21 | 92,32 | 1,76% | - |
| 04.02.2025 | 89,54 | 91,26 | 88,93 | 90,72 | 1,10% | - |
| 03.02.2025 | 90,23 | 90,53 | 86,56 | 89,73 | -0,74% | - |
| 31.01.2025 | 92,08 | 94,72 | 90,18 | 90,40 | -2,19% | - |
| 30.01.2025 | 91,33 | 94,15 | 90,69 | 92,42 | 1,28% | - |
| 29.01.2025 | 91,74 | 92,95 | 90,05 | 91,25 | -0,70% | - |
| 28.01.2025 | 91,80 | 92,35 | 90,99 | 91,89 | 0,28% | - |
| 27.01.2025 | 90,78 | 92,51 | 89,73 | 91,63 | 0,41% | - |
| 24.01.2025 | 88,03 | 92,83 | 87,59 | 91,26 | 3,27% | - |
| 23.01.2025 | 89,08 | 90,19 | 87,01 | 88,37 | -0,83% | - |
| 22.01.2025 | 91,43 | 91,50 | 88,01 | 89,11 | -3,09% | - |
| 21.01.2025 | 87,63 | 92,22 | 87,51 | 91,95 | 5,28% | - |
| 20.01.2025 | 87,93 | 88,03 | 87,22 | 87,34 | -0,98% | - |
| 17.01.2025 | 90,26 | 91,41 | 87,88 | 88,20 | -2,21% | - |
| 16.01.2025 | 92,00 | 92,58 | 87,36 | 90,19 | -1,82% | - |
| 15.01.2025 | 91,47 | 95,01 | 90,68 | 91,86 | 0,55% | - |
| 14.01.2025 | 97,60 | 99,22 | 90,76 | 91,36 | -6,57% | - |
| 13.01.2025 | 100,83 | 105,30 | 94,56 | 97,78 | -2,95% | - |
| 10.01.2025 | 96,62 | 101,98 | 95,61 | 100,75 | 4,43% | - |
| 09.01.2025 | 96,49 | 96,65 | 96,28 | 96,48 | -0,06% | - |
| 08.01.2025 | 98,89 | 99,42 | 93,21 | 96,54 | -2,32% | - |
| 07.01.2025 | 97,70 | 101,90 | 97,43 | 98,83 | 1,01% | - |
| 06.01.2025 | 94,09 | 98,69 | 93,39 | 97,84 | 3,83% | - |
| 03.01.2025 | 96,57 | 97,60 | 93,89 | 94,23 | -2,41% | - |
| 02.01.2025 | 101,48 | 102,43 | 96,54 | 96,56 | -6,75% | - |
| 30.12.2024 | 104,38 | 104,65 | 103,55 | 103,55 | -1,05% | - |
| 27.12.2024 | 107,95 | 108,03 | 103,85 | 104,65 | 1,14% | - |
| 23.12.2024 | 101,93 | 104,23 | 101,18 | 103,48 | 1,75% | - |
| 20.12.2024 | 103,85 | 105,53 | 101,03 | 101,70 | -2,09% | - |
| 19.12.2024 | 102,53 | 104,63 | 100,73 | 103,88 | 1,22% | - |
| 18.12.2024 | 100,12 | 104,45 | 100,12 | 102,63 | 2,43% | - |
| 17.12.2024 | 99,76 | 102,38 | 99,33 | 100,20 | 0,24% | - |
| 16.12.2024 | 98,94 | 102,38 | 98,19 | 99,96 | 0,88% | 122,00 |
| 13.12.2024 | 99,22 | 101,40 | 96,92 | 99,09 | -0,05% | - |
| 12.12.2024 | 103,65 | 104,88 | 98,63 | 99,14 | -5,02% | - |
| 11.12.2024 | 103,95 | 105,50 | 103,00 | 104,38 | 0,41% | - |
| 10.12.2024 | 105,20 | 107,23 | 103,78 | 103,95 | -2,00% | - |
| 09.12.2024 | 106,78 | 109,35 | 105,40 | 106,08 | -0,63% | - |
| 06.12.2024 | 109,30 | 111,63 | 105,28 | 106,75 | -2,60% | 1,00 |
| 05.12.2024 | 114,40 | 114,95 | 107,85 | 109,60 | 9,88% | - |
| 04.12.2024 | 98,32 | 100,13 | 96,70 | 99,75 | 1,50% | - |
| 03.12.2024 | 94,48 | 98,78 | 93,86 | 98,27 | 4,00% | - |
| 02.12.2024 | 88,02 | 94,52 | 88,02 | 94,49 | 7,31% | - |
| 29.11.2024 | 88,14 | 89,13 | 86,43 | 88,05 | -0,34% | - |
| 28.11.2024 | 88,25 | 88,41 | 88,19 | 88,35 | 0,37% | - |