93,958$
-5,95%
Echtzeit-Aktienkurs Five Below
Bid:
Ask:
Aktienkurse zur Five Below Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.01.2025 | 101,41 | 101,98 | 93,41 | 94,09 | -5,82% | 2.309.703,00 |
| 13.01.2025 | 107,00 | 107,00 | 96,26 | 99,90 | -3,20% | 3.008.977,00 |
| 10.01.2025 | 98,18 | 104,44 | 98,18 | 103,20 | 3,70% | 2.180.689,00 |
| 08.01.2025 | 99,42 | 100,41 | 95,96 | 99,52 | -2,63% | 2.385.277,00 |
| 07.01.2025 | 102,86 | 105,97 | 102,10 | 102,21 | 0,53% | 2.164.728,00 |
| 06.01.2025 | 97,50 | 102,55 | 97,22 | 101,67 | 4,74% | 2.109.420,00 |
| 03.01.2025 | 99,25 | 100,49 | 96,71 | 97,07 | -2,03% | 1.919.217,00 |
| 02.01.2025 | 105,06 | 105,99 | 98,99 | 99,08 | -5,60% | 2.160.700,00 |
| 31.12.2024 | 104,84 | 105,96 | 102,87 | 104,96 | 0,91% | 1.433.304,00 |
| 30.12.2024 | 106,69 | 107,16 | 102,74 | 104,01 | -4,73% | 1.996.931,00 |
| 27.12.2024 | 111,45 | 111,97 | 108,14 | 109,17 | -2,94% | 1.102.943,00 |
| 26.12.2024 | 107,75 | 112,60 | 107,04 | 112,48 | 4,63% | 1.406.811,00 |
| 24.12.2024 | 107,89 | 108,44 | 106,43 | 107,50 | -0,18% | 513.498,00 |
| 23.12.2024 | 106,12 | 108,52 | 105,03 | 107,69 | 1,52% | 1.514.692,00 |
| 20.12.2024 | 107,54 | 110,19 | 105,31 | 106,08 | -1,55% | 2.673.321,00 |
| 19.12.2024 | 106,49 | 109,09 | 104,65 | 107,75 | 1,36% | 1.214.684,00 |
| 18.12.2024 | 105,00 | 109,08 | 105,00 | 106,30 | 1,19% | 1.448.388,00 |
| 17.12.2024 | 105,00 | 107,42 | 104,19 | 105,05 | 0,05% | 1.189.446,00 |
| 16.12.2024 | 104,07 | 107,65 | 102,77 | 105,00 | 1,01% | 1.586.156,00 |
| 13.12.2024 | 104,97 | 106,51 | 101,64 | 103,95 | 0,15% | 1.901.416,00 |
| 12.12.2024 | 109,17 | 109,22 | 103,23 | 103,79 | -5,24% | 2.298.206,00 |
| 11.12.2024 | 110,48 | 110,65 | 107,87 | 109,53 | 0,10% | 1.295.141,00 |
| 10.12.2024 | 111,41 | 112,74 | 109,17 | 109,42 | -2,24% | 1.152.242,00 |
| 09.12.2024 | 113,63 | 115,71 | 111,32 | 111,93 | -0,71% | 1.542.815,00 |
| 06.12.2024 | 117,32 | 118,30 | 111,10 | 112,73 | -2,79% | 2.392.894,00 |
| 05.12.2024 | 119,20 | 122,00 | 113,90 | 115,97 | 10,48% | 7.271.051,00 |
| 04.12.2024 | 103,00 | 105,10 | 101,66 | 104,97 | 1,72% | 4.159.895,00 |
| 03.12.2024 | 99,16 | 103,85 | 98,58 | 103,20 | 4,03% | 2.905.181,00 |
| 02.12.2024 | 93,85 | 99,29 | 93,18 | 99,20 | 7,01% | 2.443.301,00 |
| 29.11.2024 | 93,75 | 94,13 | 92,49 | 92,70 | -0,33% | 634.043,00 |
| 27.11.2024 | 89,99 | 93,23 | 89,51 | 93,01 | 4,62% | 1.165.923,00 |
| 26.11.2024 | 91,20 | 91,20 | 87,08 | 88,90 | -2,96% | 2.061.267,00 |
| 25.11.2024 | 89,17 | 94,60 | 88,74 | 91,61 | 5,40% | 3.100.218,00 |
| 22.11.2024 | 83,89 | 86,94 | 83,55 | 86,92 | 4,11% | 1.639.282,00 |
| 21.11.2024 | 83,10 | 84,50 | 82,00 | 83,49 | 0,47% | 1.081.926,00 |
| 20.11.2024 | 81,19 | 83,32 | 79,14 | 83,10 | -1,74% | 2.196.958,00 |
| 19.11.2024 | 86,52 | 86,65 | 84,48 | 84,57 | -2,40% | 1.153.671,00 |
| 18.11.2024 | 87,04 | 89,06 | 84,60 | 86,65 | -0,43% | 1.552.037,00 |
| 15.11.2024 | 87,45 | 89,31 | 86,86 | 87,02 | -1,17% | 1.038.239,00 |
| 14.11.2024 | 83,62 | 89,73 | 83,53 | 88,05 | 4,19% | 2.164.241,00 |
| 13.11.2024 | 83,22 | 86,29 | 82,71 | 84,51 | 1,54% | 1.671.313,00 |
| 12.11.2024 | 82,70 | 83,97 | 80,82 | 83,23 | 0,28% | 1.963.367,00 |
| 11.11.2024 | 87,37 | 87,37 | 82,79 | 83,00 | -3,80% | 2.476.456,00 |
| 08.11.2024 | 92,37 | 92,38 | 85,05 | 86,28 | -5,73% | 2.194.919,00 |
| 07.11.2024 | 85,10 | 93,30 | 85,06 | 91,52 | 8,41% | 3.617.373,00 |
| 06.11.2024 | 83,86 | 88,05 | 82,23 | 84,42 | -9,89% | 5.263.523,00 |
| 05.11.2024 | 94,77 | 95,00 | 90,48 | 93,69 | -1,40% | 1.505.120,00 |
| 04.11.2024 | 96,61 | 99,53 | 94,41 | 95,03 | -0,94% | 1.577.057,00 |
| 01.11.2024 | 95,09 | 96,28 | 92,21 | 95,93 | 1,20% | 1.230.728,00 |
| 31.10.2024 | 93,67 | 95,49 | 91,77 | 94,79 | 1,84% | 1.442.521,00 |
| 30.10.2024 | 90,06 | 93,21 | 89,80 | 93,08 | 2,81% | 1.146.691,00 |
| 29.10.2024 | 90,41 | 91,60 | 89,39 | 90,54 | -0,61% | 899.460,00 |
| 28.10.2024 | 89,65 | 92,23 | 88,87 | 91,10 | 4,27% | 1.332.928,00 |
| 25.10.2024 | 90,40 | 90,88 | 87,29 | 87,37 | -1,93% | 958.079,00 |
| 24.10.2024 | 89,21 | 89,96 | 88,20 | 89,09 | 0,73% | 615.767,00 |
| 23.10.2024 | 89,51 | 89,79 | 87,51 | 88,44 | -1,70% | 1.085.508,00 |
| 22.10.2024 | 91,73 | 91,73 | 89,55 | 89,97 | -1,83% | 1.086.845,00 |
| 21.10.2024 | 94,28 | 95,17 | 89,25 | 91,65 | -3,43% | 1.655.877,00 |
| 18.10.2024 | 96,22 | 96,37 | 94,00 | 94,91 | -0,15% | 966.630,00 |
| 17.10.2024 | 96,14 | 96,63 | 93,62 | 95,05 | -0,73% | 1.175.166,00 |
| 16.10.2024 | 94,37 | 96,89 | 93,68 | 95,75 | 2,29% | 1.052.506,00 |
| 15.10.2024 | 90,63 | 96,27 | 90,63 | 93,61 | 3,43% | 1.835.693,00 |
| 14.10.2024 | 92,97 | 93,27 | 88,70 | 90,50 | -3,10% | 1.552.505,00 |
| 11.10.2024 | 91,15 | 93,89 | 90,96 | 93,40 | 1,98% | 1.111.150,00 |
| 10.10.2024 | 91,19 | 91,76 | 90,31 | 91,59 | 0,13% | 954.818,00 |
| 09.10.2024 | 92,07 | 93,06 | 90,91 | 91,47 | -0,65% | 792.117,00 |
| 08.10.2024 | 91,83 | 93,34 | 90,78 | 92,07 | 0,36% | 750.128,00 |
| 07.10.2024 | 94,11 | 94,28 | 90,85 | 91,74 | -2,68% | 1.299.178,00 |
| 04.10.2024 | 93,22 | 95,88 | 93,01 | 94,27 | 4,99% | 1.921.492,00 |
| 03.10.2024 | 88,02 | 89,84 | 87,47 | 89,79 | 0,77% | 1.065.826,00 |
| 02.10.2024 | 89,70 | 89,77 | 87,45 | 89,10 | -0,48% | 984.760,00 |
| 01.10.2024 | 89,34 | 90,57 | 87,54 | 89,53 | 1,35% | 1.455.435,00 |
| 30.09.2024 | 90,60 | 91,97 | 87,39 | 88,34 | -4,59% | 2.314.231,00 |
| 27.09.2024 | 96,19 | 98,11 | 92,44 | 92,59 | -2,51% | 2.018.687,00 |
| 26.09.2024 | 92,88 | 96,32 | 91,74 | 94,97 | 4,32% | 1.797.919,00 |
| 25.09.2024 | 94,46 | 94,46 | 90,94 | 91,04 | -3,13% | 1.674.002,00 |
| 24.09.2024 | 97,09 | 97,35 | 93,59 | 93,98 | -2,42% | 1.482.923,00 |
| 23.09.2024 | 95,81 | 97,27 | 93,80 | 96,31 | 0,94% | 1.728.842,00 |
| 20.09.2024 | 97,40 | 97,68 | 94,56 | 95,41 | -2,63% | 2.731.196,00 |
| 19.09.2024 | 99,00 | 99,40 | 95,03 | 97,99 | -2,21% | 2.620.214,00 |
| 18.09.2024 | 102,00 | 102,46 | 99,02 | 100,20 | -1,53% | 1.320.240,00 |
| 17.09.2024 | 99,74 | 102,27 | 99,10 | 101,76 | 2,87% | 1.621.133,00 |
| 16.09.2024 | 97,01 | 101,19 | 96,80 | 98,92 | 2,44% | 2.333.783,00 |
| 13.09.2024 | 94,94 | 98,57 | 94,58 | 96,56 | 4,36% | 2.824.308,00 |
| 12.09.2024 | 90,13 | 93,05 | 88,53 | 92,53 | 3,25% | 1.968.695,00 |
| 11.09.2024 | 84,46 | 89,96 | 84,40 | 89,62 | 6,72% | 2.965.221,00 |
| 10.09.2024 | 84,19 | 84,95 | 81,59 | 83,97 | -0,19% | 1.808.451,00 |
| 09.09.2024 | 79,00 | 85,13 | 78,47 | 84,13 | 6,26% | 2.722.819,00 |
| 06.09.2024 | 76,05 | 80,44 | 76,04 | 79,17 | 4,10% | 2.330.976,00 |
| 05.09.2024 | 75,25 | 76,86 | 73,60 | 76,05 | 2,03% | 1.075.763,00 |
| 04.09.2024 | 74,47 | 75,39 | 72,91 | 74,54 | -2,28% | 1.649.329,00 |
| 03.09.2024 | 75,30 | 77,53 | 74,20 | 76,28 | 1,13% | 1.930.139,00 |
| 30.08.2024 | 78,35 | 79,19 | 74,12 | 75,43 | -3,59% | 2.446.909,00 |
| 29.08.2024 | 82,81 | 83,83 | 76,24 | 78,24 | -0,89% | 4.733.789,00 |
| 28.08.2024 | 81,85 | 82,99 | 78,37 | 78,94 | -4,34% | 3.907.360,00 |
| 27.08.2024 | 83,03 | 84,00 | 82,04 | 82,52 | -1,56% | 1.895.673,00 |
| 26.08.2024 | 82,70 | 84,65 | 81,99 | 83,83 | 1,66% | 1.621.424,00 |
| 23.08.2024 | 81,88 | 82,83 | 81,17 | 82,46 | 2,45% | 1.214.721,00 |
| 22.08.2024 | 80,74 | 81,64 | 79,57 | 80,49 | -0,22% | 1.309.041,00 |
| 21.08.2024 | 79,95 | 81,49 | 79,65 | 80,67 | 4,35% | 2.280.322,00 |