83,561$
0,55%
Echtzeit-Aktienkurs Five Below
Bid:
Ask:
Aktienkurse zur Five Below Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.08.2024 | 77,51 | 79,26 | 76,65 | 77,31 | -1,04% | 997.866,00 |
| 19.08.2024 | 76,62 | 79,70 | 76,45 | 78,12 | 1,51% | 2.240.948,00 |
| 16.08.2024 | 74,27 | 77,06 | 73,98 | 76,96 | 2,16% | 2.023.548,00 |
| 15.08.2024 | 72,19 | 76,10 | 72,13 | 75,33 | 10,20% | 3.029.292,00 |
| 14.08.2024 | 68,69 | 70,75 | 68,29 | 68,36 | 0,81% | 1.702.332,00 |
| 13.08.2024 | 66,62 | 68,23 | 66,25 | 67,81 | 1,62% | 1.341.104,00 |
| 12.08.2024 | 67,14 | 68,54 | 66,28 | 66,73 | -0,01% | 1.362.914,00 |
| 09.08.2024 | 66,60 | 67,97 | 65,79 | 66,74 | 0,32% | 1.349.516,00 |
| 08.08.2024 | 65,11 | 67,99 | 65,06 | 66,53 | 2,40% | 1.637.211,00 |
| 07.08.2024 | 66,38 | 68,10 | 64,87 | 64,97 | -2,09% | 1.290.926,00 |
| 06.08.2024 | 67,51 | 67,51 | 66,08 | 66,36 | -1,34% | 1.717.246,00 |
| 05.08.2024 | 65,65 | 68,30 | 65,15 | 67,26 | -2,79% | 2.296.527,00 |
| 02.08.2024 | 68,26 | 71,11 | 67,11 | 69,19 | -1,19% | 1.490.529,00 |
| 01.08.2024 | 72,47 | 74,51 | 69,82 | 70,02 | -3,71% | 1.664.710,00 |
| 31.07.2024 | 71,95 | 74,73 | 71,50 | 72,72 | 1,62% | 2.095.329,00 |
| 30.07.2024 | 71,56 | 73,17 | 71,15 | 71,56 | -0,50% | 1.869.343,00 |
| 29.07.2024 | 72,06 | 73,55 | 70,56 | 71,92 | -0,07% | 2.154.564,00 |
| 26.07.2024 | 72,00 | 72,38 | 71,02 | 71,97 | 0,31% | 2.158.737,00 |
| 25.07.2024 | 72,87 | 73,90 | 71,56 | 71,75 | -1,71% | 1.814.090,00 |
| 24.07.2024 | 74,70 | 75,92 | 72,81 | 73,00 | -3,66% | 1.568.485,00 |
| 23.07.2024 | 78,20 | 78,51 | 75,20 | 75,77 | -3,93% | 1.550.775,00 |
| 22.07.2024 | 78,08 | 79,50 | 77,63 | 78,87 | 2,02% | 2.407.284,00 |
| 19.07.2024 | 76,40 | 77,87 | 73,63 | 77,31 | 2,06% | 3.020.877,00 |
| 18.07.2024 | 75,76 | 76,77 | 71,66 | 75,75 | -0,98% | 7.392.149,00 |
| 17.07.2024 | 86,32 | 89,00 | 76,16 | 76,50 | -25,05% | 15.723.918,00 |
| 16.07.2024 | 100,50 | 102,24 | 99,30 | 102,07 | 2,07% | 1.854.933,00 |
| 15.07.2024 | 102,19 | 103,07 | 98,52 | 100,00 | -3,12% | 2.050.097,00 |
| 12.07.2024 | 104,40 | 105,63 | 102,69 | 103,22 | -0,97% | 858.025,00 |
| 11.07.2024 | 102,00 | 105,10 | 101,24 | 104,23 | 3,26% | 1.210.227,00 |
| 10.07.2024 | 102,43 | 102,58 | 100,76 | 100,94 | -1,45% | 1.029.361,00 |
| 09.07.2024 | 104,04 | 104,04 | 101,50 | 102,43 | -1,59% | 1.297.272,00 |
| 08.07.2024 | 107,06 | 107,20 | 103,90 | 104,09 | -1,96% | 1.382.259,00 |
| 05.07.2024 | 108,62 | 109,36 | 105,26 | 106,17 | -2,12% | 1.011.945,00 |
| 03.07.2024 | 106,83 | 108,83 | 106,32 | 108,47 | 2,19% | 676.992,00 |