212,944$
-0,49%
Echtzeit-Aktienkurs Five Below
Bid:
Ask:
Aktienkurse zur Five Below Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.03.2026 | 215,85 | 219,06 | 210,57 | 212,47 | -0,71% | 2.418.477,00 |
| 17.03.2026 | 211,67 | 215,00 | 209,44 | 214,00 | 1,10% | 1.070.860,00 |
| 16.03.2026 | 212,73 | 216,00 | 210,09 | 211,67 | 0,62% | 694.703,00 |
| 13.03.2026 | 214,62 | 216,57 | 208,50 | 210,36 | -3,07% | 1.324.263,00 |
| 12.03.2026 | 212,78 | 221,38 | 210,27 | 217,03 | -0,69% | 783.480,00 |
| 11.03.2026 | 220,03 | 221,98 | 218,11 | 218,54 | -1,14% | 731.078,00 |
| 10.03.2026 | 219,33 | 225,00 | 219,33 | 221,05 | 0,56% | 891.807,00 |
| 09.03.2026 | 212,51 | 221,55 | 206,75 | 219,82 | 2,11% | 943.054,00 |
| 06.03.2026 | 216,34 | 217,95 | 210,39 | 215,28 | -2,87% | 839.093,00 |
| 05.03.2026 | 218,20 | 223,03 | 216,67 | 221,65 | 0,51% | 871.863,00 |
| 04.03.2026 | 225,00 | 227,19 | 219,14 | 220,52 | -0,46% | 669.260,00 |
| 03.03.2026 | 216,97 | 222,97 | 212,87 | 221,55 | -0,86% | 1.129.426,00 |
| 02.03.2026 | 216,00 | 225,25 | 215,09 | 223,48 | -0,02% | 818.094,00 |
| 27.02.2026 | 221,25 | 224,41 | 217,01 | 223,53 | -0,71% | 988.897,00 |
| 26.02.2026 | 224,97 | 229,33 | 222,45 | 225,12 | 0,91% | 859.224,00 |
| 25.02.2026 | 221,59 | 223,92 | 218,99 | 223,10 | 0,77% | 552.844,00 |
| 24.02.2026 | 217,01 | 221,90 | 217,01 | 221,40 | 0,96% | 581.527,00 |
| 23.02.2026 | 218,73 | 220,33 | 209,45 | 219,29 | -0,36% | 927.962,00 |
| 20.02.2026 | 213,78 | 224,80 | 211,81 | 220,09 | 1,91% | 1.494.019,00 |
| 19.02.2026 | 212,52 | 216,79 | 210,95 | 215,97 | 0,75% | 591.916,00 |
| 18.02.2026 | 211,80 | 218,81 | 210,78 | 214,36 | 0,88% | 1.163.977,00 |
| 17.02.2026 | 206,68 | 212,84 | 204,45 | 212,48 | 3,18% | 940.067,00 |
| 13.02.2026 | 201,13 | 206,99 | 197,55 | 205,93 | 2,34% | 789.564,00 |
| 12.02.2026 | 207,68 | 208,62 | 197,43 | 201,23 | -2,37% | 789.044,00 |
| 11.02.2026 | 209,00 | 210,33 | 204,54 | 206,12 | -0,27% | 653.074,00 |
| 10.02.2026 | 208,31 | 208,35 | 203,83 | 206,68 | -1,31% | 600.600,00 |
| 09.02.2026 | 202,77 | 209,98 | 202,77 | 209,43 | 3,37% | 949.617,00 |
| 06.02.2026 | 196,66 | 207,11 | 195,72 | 202,61 | 4,39% | 1.321.901,00 |
| 05.02.2026 | 193,07 | 195,78 | 190,33 | 194,09 | 0,60% | 959.406,00 |
| 04.02.2026 | 202,81 | 202,83 | 190,79 | 192,93 | -1,93% | 1.188.131,00 |
| 03.02.2026 | 199,20 | 201,72 | 195,60 | 196,73 | -0,54% | 936.566,00 |
| 02.02.2026 | 191,64 | 198,63 | 191,64 | 197,80 | 3,21% | 967.979,00 |
| 30.01.2026 | 188,37 | 193,27 | 188,37 | 191,64 | 1,73% | 1.074.858,00 |
| 29.01.2026 | 186,84 | 188,84 | 183,76 | 188,39 | 1,60% | 1.022.144,00 |
| 28.01.2026 | 186,37 | 187,88 | 183,64 | 185,42 | -0,97% | 719.372,00 |
| 27.01.2026 | 189,69 | 190,88 | 185,57 | 187,24 | -0,71% | 777.224,00 |
| 26.01.2026 | 188,85 | 191,36 | 187,89 | 188,57 | -0,95% | 1.122.662,00 |
| 23.01.2026 | 191,39 | 193,50 | 188,70 | 190,37 | -0,50% | 738.942,00 |
| 22.01.2026 | 197,21 | 198,59 | 189,71 | 191,33 | -2,34% | 893.823,00 |
| 21.01.2026 | 192,98 | 197,71 | 189,90 | 195,92 | 2,46% | 1.208.802,00 |
| 20.01.2026 | 196,54 | 202,50 | 190,77 | 191,22 | -2,16% | 1.566.407,00 |
| 19.01.2026 | 195,47 | 195,79 | 194,91 | 195,44 | -0,64% | - |
| 16.01.2026 | 197,15 | 199,45 | 195,29 | 196,69 | -0,68% | 1.145.370,00 |
| 15.01.2026 | 201,27 | 202,68 | 195,10 | 198,04 | 0,34% | 904.671,00 |
| 14.01.2026 | 201,44 | 202,51 | 197,04 | 197,37 | -1,78% | 1.068.100,00 |
| 13.01.2026 | 201,89 | 205,22 | 199,46 | 200,95 | -1,31% | 1.141.406,00 |
| 12.01.2026 | 193,27 | 204,50 | 191,00 | 203,61 | 4,11% | 1.657.368,00 |
| 09.01.2026 | 199,20 | 201,91 | 192,20 | 195,57 | -1,23% | 1.873.022,00 |
| 08.01.2026 | 200,44 | 202,75 | 197,79 | 198,01 | -1,30% | 1.333.365,00 |
| 07.01.2026 | 202,16 | 204,48 | 197,73 | 200,61 | -0,85% | 1.417.703,00 |
| 06.01.2026 | 197,70 | 204,67 | 196,73 | 202,34 | 2,85% | 1.627.486,00 |
| 05.01.2026 | 193,82 | 197,00 | 192,24 | 196,73 | 1,70% | 1.359.703,00 |
| 02.01.2026 | 190,43 | 194,77 | 189,87 | 193,45 | 2,70% | 934.087,00 |
| 31.12.2025 | 188,31 | 191,05 | 187,39 | 188,36 | -0,12% | 686.718,00 |
| 30.12.2025 | 186,64 | 191,91 | 186,60 | 188,59 | -0,25% | 676.877,00 |
| 29.12.2025 | 185,93 | 190,21 | 185,93 | 189,07 | -0,43% | 807.619,00 |
| 26.12.2025 | 188,73 | 192,45 | 187,46 | 189,89 | 0,65% | 648.989,00 |
| 24.12.2025 | 189,00 | 189,91 | 187,00 | 188,67 | 0,46% | 442.839,00 |
| 23.12.2025 | 187,71 | 188,72 | 184,95 | 187,81 | 0,68% | 901.903,00 |
| 22.12.2025 | 183,69 | 188,00 | 182,50 | 186,54 | 2,54% | 946.521,00 |
| 19.12.2025 | 183,01 | 183,53 | 180,80 | 181,92 | -0,16% | 1.705.349,00 |
| 18.12.2025 | 181,85 | 183,81 | 179,92 | 182,21 | 2,06% | 1.211.205,00 |
| 17.12.2025 | 177,87 | 180,09 | 175,83 | 178,54 | 1,00% | 1.184.406,00 |
| 16.12.2025 | 179,97 | 182,84 | 176,12 | 176,77 | -2,72% | 936.086,00 |
| 15.12.2025 | 182,48 | 183,70 | 180,28 | 181,71 | -0,93% | 1.341.853,00 |
| 12.12.2025 | 182,27 | 183,77 | 179,74 | 183,41 | 1,10% | 1.074.671,00 |
| 11.12.2025 | 177,16 | 184,57 | 177,16 | 181,41 | 2,34% | 1.253.038,00 |
| 10.12.2025 | 176,09 | 178,33 | 173,76 | 177,26 | 1,10% | 966.639,00 |
| 09.12.2025 | 173,66 | 178,08 | 173,20 | 175,34 | 0,41% | 892.725,00 |
| 08.12.2025 | 178,90 | 180,05 | 174,57 | 174,62 | 0,82% | 1.650.372,00 |
| 05.12.2025 | 167,76 | 177,73 | 167,60 | 173,20 | 2,84% | 2.167.277,00 |
| 04.12.2025 | 161,25 | 168,87 | 159,00 | 168,42 | 3,23% | 4.231.546,00 |
| 03.12.2025 | 163,02 | 166,46 | 160,06 | 163,15 | 2,67% | 3.141.651,00 |
| 02.12.2025 | 163,84 | 163,84 | 158,86 | 158,90 | -1,74% | 1.570.576,00 |
| 01.12.2025 | 163,07 | 164,76 | 160,58 | 161,72 | -1,92% | 1.529.020,00 |
| 28.11.2025 | 166,75 | 167,80 | 164,48 | 164,89 | -1,23% | 703.369,00 |
| 26.11.2025 | 163,42 | 167,92 | 161,80 | 166,95 | 2,31% | 1.010.718,00 |
| 25.11.2025 | 157,84 | 166,24 | 157,52 | 163,18 | 3,72% | 1.459.882,00 |
| 24.11.2025 | 157,67 | 160,27 | 156,00 | 157,33 | 1,51% | 1.166.014,00 |
| 21.11.2025 | 149,39 | 157,31 | 149,39 | 154,99 | 3,89% | 1.327.114,00 |
| 20.11.2025 | 151,93 | 156,11 | 149,05 | 149,19 | 0,65% | 1.361.446,00 |
| 19.11.2025 | 147,90 | 151,33 | 145,73 | 148,23 | 0,49% | 1.095.372,00 |
| 18.11.2025 | 144,72 | 150,37 | 144,19 | 147,51 | -0,14% | 1.029.379,00 |
| 17.11.2025 | 148,73 | 151,07 | 145,16 | 147,72 | 0,46% | 1.006.975,00 |
| 14.11.2025 | 143,91 | 149,82 | 143,02 | 147,05 | 0,05% | 730.784,00 |
| 13.11.2025 | 151,85 | 153,29 | 145,70 | 146,98 | -3,74% | 1.310.802,00 |
| 12.11.2025 | 151,61 | 154,26 | 150,17 | 152,68 | 1,74% | 1.078.334,00 |
| 11.11.2025 | 150,21 | 151,23 | 145,12 | 150,07 | -1,59% | 1.174.028,00 |
| 10.11.2025 | 155,54 | 156,25 | 149,68 | 152,49 | 0,21% | 835.102,00 |
| 07.11.2025 | 146,97 | 153,11 | 145,00 | 152,17 | 1,29% | 1.126.884,00 |
| 06.11.2025 | 154,18 | 155,19 | 149,20 | 150,23 | -3,59% | 1.007.006,00 |
| 05.11.2025 | 155,94 | 161,99 | 152,03 | 155,83 | -0,28% | 1.379.957,00 |
| 04.11.2025 | 154,37 | 157,46 | 153,51 | 156,27 | -1,29% | 949.094,00 |
| 03.11.2025 | 155,56 | 159,57 | 153,64 | 158,32 | 0,67% | 1.175.323,00 |
| 31.10.2025 | 156,15 | 159,14 | 155,27 | 157,27 | 0,29% | 1.095.917,00 |
| 30.10.2025 | 161,38 | 162,01 | 155,70 | 156,81 | -2,95% | 929.715,00 |
| 29.10.2025 | 160,00 | 162,63 | 159,47 | 161,57 | 0,56% | 1.022.137,00 |
| 28.10.2025 | 160,05 | 164,98 | 156,50 | 160,67 | 0,26% | 1.085.727,00 |
| 27.10.2025 | 163,47 | 168,98 | 159,40 | 160,25 | 2,53% | 1.027.365,00 |
| 24.10.2025 | 156,02 | 158,75 | 155,45 | 156,29 | -0,40% | 835.695,00 |