156,184$
-0,47%
Echtzeit-Aktienkurs Five Below Inc.
Bid:
Ask:
Aktienkurse zur Five Below Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 157,68 | 158,38 | 155,83 | 158,28 | 0,87% | - |
| 23.10.2025 | 151,77 | 157,53 | 151,72 | 156,92 | 3,57% | 1.023.123,00 |
| 22.10.2025 | 152,85 | 154,30 | 150,95 | 151,50 | -0,88% | 1.071.635,00 |
| 21.10.2025 | 153,95 | 156,60 | 152,60 | 152,84 | -2,12% | 655.528,00 |
| 20.10.2025 | 157,63 | 159,93 | 156,00 | 156,15 | 1,28% | 1.138.374,00 |
| 17.10.2025 | 151,89 | 154,17 | 151,53 | 154,17 | 1,46% | - |
| 16.10.2025 | 151,86 | 154,46 | 149,37 | 151,96 | -0,41% | 840.574,00 |
| 15.10.2025 | 153,61 | 155,30 | 150,50 | 152,58 | 1,72% | 1.140.650,00 |
| 14.10.2025 | 148,92 | 151,98 | 146,10 | 150,00 | -0,78% | 917.534,00 |
| 13.10.2025 | 146,10 | 152,41 | 145,65 | 151,18 | 9,16% | 2.129.477,00 |
| 10.10.2025 | 151,50 | 152,25 | 137,77 | 138,49 | -8,26% | 3.053.926,00 |
| 09.10.2025 | 153,53 | 155,59 | 150,68 | 150,96 | -1,82% | 962.436,00 |
| 08.10.2025 | 148,22 | 154,75 | 147,70 | 153,76 | 3,54% | 942.828,00 |
| 07.10.2025 | 153,56 | 153,88 | 144,52 | 148,50 | -3,36% | 2.073.763,00 |
| 06.10.2025 | 155,88 | 156,80 | 152,12 | 153,67 | -1,53% | 1.079.709,00 |
| 03.10.2025 | 157,50 | 157,54 | 153,16 | 156,05 | -0,38% | 1.120.671,00 |
| 02.10.2025 | 154,94 | 157,20 | 154,13 | 156,65 | 0,95% | 895.598,00 |
| 01.10.2025 | 153,97 | 156,46 | 150,80 | 155,18 | 0,31% | 1.143.051,00 |
| 30.09.2025 | 155,79 | 156,51 | 152,64 | 154,70 | -0,40% | 915.784,00 |
| 29.09.2025 | 156,39 | 156,39 | 152,67 | 155,32 | 0,36% | 1.351.078,00 |
| 26.09.2025 | 151,75 | 155,46 | 151,73 | 154,76 | 2,00% | 712.376,00 |
| 25.09.2025 | 151,93 | 154,15 | 150,28 | 151,72 | -1,60% | 1.018.750,00 |
| 24.09.2025 | 154,70 | 156,33 | 152,52 | 154,18 | -0,42% | 897.850,00 |
| 23.09.2025 | 153,59 | 156,50 | 152,34 | 154,84 | 0,68% | 1.051.629,00 |
| 22.09.2025 | 151,50 | 153,87 | 150,79 | 153,79 | 1,18% | 1.048.770,00 |
| 19.09.2025 | 155,19 | 155,19 | 150,48 | 151,99 | -2,22% | 2.241.096,00 |
| 18.09.2025 | 150,00 | 155,82 | 150,00 | 155,44 | 4,62% | 1.368.668,00 |
| 17.09.2025 | 148,96 | 153,00 | 148,23 | 148,58 | -0,32% | 1.449.866,00 |
| 16.09.2025 | 144,70 | 149,17 | 144,70 | 149,06 | 1,43% | 1.356.578,00 |
| 15.09.2025 | 141,88 | 149,89 | 140,91 | 146,96 | 5,05% | 1.737.019,00 |
| 12.09.2025 | 144,61 | 145,28 | 138,40 | 139,90 | -4,03% | 1.477.707,00 |
| 11.09.2025 | 146,93 | 147,43 | 144,47 | 145,77 | -0,16% | 884.777,00 |
| 10.09.2025 | 142,69 | 146,80 | 140,99 | 146,00 | 2,13% | 981.146,00 |
| 09.09.2025 | 150,00 | 150,16 | 140,65 | 142,96 | -5,52% | 2.031.222,00 |
| 08.09.2025 | 153,65 | 154,02 | 150,02 | 151,31 | -1,36% | 1.400.652,00 |
| 05.09.2025 | 154,35 | 155,34 | 151,68 | 153,40 | 0,39% | 1.358.600,00 |
| 04.09.2025 | 151,30 | 154,49 | 151,04 | 152,80 | 1,21% | 1.428.084,00 |
| 03.09.2025 | 148,00 | 151,42 | 148,00 | 150,98 | 0,80% | 1.067.657,00 |
| 02.09.2025 | 143,86 | 150,27 | 141,87 | 149,77 | 3,22% | 1.432.327,00 |
| 29.08.2025 | 149,25 | 149,38 | 141,81 | 145,10 | -3,29% | 2.077.833,00 |
| 28.08.2025 | 150,23 | 154,30 | 146,30 | 150,03 | 3,89% | 4.083.714,00 |
| 27.08.2025 | 142,14 | 146,66 | 142,07 | 144,41 | 1,71% | 2.745.845,00 |
| 26.08.2025 | 140,53 | 143,66 | 140,29 | 141,98 | 1,06% | 1.179.553,00 |
| 25.08.2025 | 141,82 | 143,66 | 140,39 | 140,49 | -0,93% | 928.016,00 |
| 22.08.2025 | 141,69 | 144,68 | 139,75 | 141,81 | 0,02% | 1.182.020,00 |
| 21.08.2025 | 138,45 | 141,98 | 136,23 | 141,78 | 1,79% | 1.166.071,00 |
| 20.08.2025 | 139,98 | 141,46 | 138,00 | 139,28 | -1,55% | 1.395.591,00 |
| 19.08.2025 | 141,22 | 143,00 | 139,75 | 141,48 | -0,28% | 1.140.286,00 |
| 18.08.2025 | 135,18 | 141,93 | 134,90 | 141,88 | 5,07% | 1.359.880,00 |
| 15.08.2025 | 134,12 | 135,12 | 132,00 | 135,03 | 0,50% | 743.982,00 |
| 14.08.2025 | 134,77 | 135,19 | 131,52 | 134,36 | -2,85% | 1.005.982,00 |
| 13.08.2025 | 138,21 | 139,73 | 137,16 | 138,30 | 0,23% | 991.599,00 |
| 12.08.2025 | 135,93 | 138,60 | 133,99 | 137,98 | 4,58% | 1.196.289,00 |
| 11.08.2025 | 134,38 | 136,26 | 131,40 | 131,94 | -1,18% | 987.618,00 |
| 08.08.2025 | 133,60 | 134,62 | 132,02 | 133,52 | 0,61% | 721.830,00 |
| 07.08.2025 | 135,81 | 136,80 | 131,91 | 132,71 | -2,08% | 1.332.791,00 |
| 06.08.2025 | 135,90 | 136,46 | 134,22 | 135,53 | -0,21% | 737.910,00 |
| 05.08.2025 | 136,75 | 139,13 | 135,03 | 135,81 | -0,53% | 736.044,00 |
| 04.08.2025 | 135,50 | 136,66 | 134,28 | 136,53 | 2,53% | 976.211,00 |
| 01.08.2025 | 134,45 | 136,05 | 130,00 | 133,16 | -2,46% | 1.246.631,00 |
| 31.07.2025 | 139,09 | 139,09 | 135,24 | 136,52 | -1,71% | 889.591,00 |
| 30.07.2025 | 140,07 | 140,78 | 135,56 | 138,90 | -0,37% | 924.270,00 |
| 29.07.2025 | 142,50 | 143,88 | 138,38 | 139,41 | -2,13% | 1.392.953,00 |
| 28.07.2025 | 140,10 | 142,99 | 139,15 | 142,45 | 2,73% | 1.127.733,00 |
| 25.07.2025 | 137,62 | 140,07 | 137,13 | 138,67 | 1,19% | 753.699,00 |
| 24.07.2025 | 139,39 | 139,85 | 136,51 | 137,04 | -1,67% | 810.786,00 |
| 23.07.2025 | 140,38 | 140,51 | 137,09 | 139,37 | -0,24% | 877.270,00 |
| 22.07.2025 | 139,86 | 141,17 | 136,43 | 139,70 | -0,16% | 1.406.921,00 |
| 21.07.2025 | 140,89 | 142,13 | 137,47 | 139,92 | -0,04% | 1.281.365,00 |
| 18.07.2025 | 140,05 | 140,46 | 137,80 | 139,97 | 0,21% | 1.396.816,00 |
| 17.07.2025 | 136,78 | 141,42 | 136,70 | 139,67 | 2,37% | 1.865.296,00 |
| 16.07.2025 | 132,99 | 136,54 | 131,61 | 136,44 | 3,29% | 1.409.738,00 |
| 15.07.2025 | 134,50 | 136,00 | 131,79 | 132,09 | -1,65% | 1.538.191,00 |
| 14.07.2025 | 129,51 | 134,35 | 127,87 | 134,31 | 3,75% | 1.050.681,00 |
| 11.07.2025 | 129,09 | 131,60 | 129,09 | 129,46 | -0,55% | 972.090,00 |
| 10.07.2025 | 129,88 | 132,72 | 129,25 | 130,18 | 1,08% | 935.249,00 |
| 09.07.2025 | 128,58 | 130,51 | 127,58 | 128,79 | 0,01% | 1.074.727,00 |
| 08.07.2025 | 129,20 | 130,34 | 126,10 | 128,78 | -0,40% | 1.317.339,00 |
| 07.07.2025 | 131,65 | 132,00 | 128,46 | 129,30 | -2,44% | 1.326.564,00 |
| 03.07.2025 | 131,65 | 133,24 | 130,41 | 132,54 | 0,88% | 673.761,00 |
| 02.07.2025 | 132,83 | 132,91 | 128,53 | 131,39 | -1,33% | 1.562.141,00 |
| 01.07.2025 | 130,04 | 134,32 | 130,04 | 133,16 | 1,51% | 1.282.805,00 |
| 30.06.2025 | 131,44 | 131,96 | 129,10 | 131,18 | 0,44% | 743.275,00 |
| 27.06.2025 | 130,12 | 133,33 | 129,04 | 130,61 | 0,53% | 2.179.378,00 |
| 26.06.2025 | 129,00 | 132,87 | 128,50 | 129,92 | 1,40% | 1.409.748,00 |
| 25.06.2025 | 125,46 | 128,15 | 124,73 | 128,13 | 3,10% | 1.235.208,00 |
| 24.06.2025 | 125,57 | 126,45 | 123,25 | 124,28 | -0,10% | 721.740,00 |
| 23.06.2025 | 122,10 | 125,58 | 121,11 | 124,41 | 0,86% | 1.361.553,00 |
| 20.06.2025 | 123,82 | 124,57 | 121,68 | 123,35 | 0,14% | 1.462.045,00 |
| 18.06.2025 | 123,38 | 126,10 | 122,86 | 123,18 | -0,53% | 1.077.431,00 |
| 17.06.2025 | 124,95 | 126,44 | 123,55 | 123,84 | -2,08% | 1.199.494,00 |
| 16.06.2025 | 123,60 | 126,66 | 121,99 | 126,47 | 3,81% | 1.300.260,00 |
| 13.06.2025 | 123,64 | 126,44 | 121,12 | 121,83 | -3,30% | 1.342.028,00 |
| 12.06.2025 | 124,29 | 126,45 | 123,53 | 125,98 | 0,76% | 936.565,00 |
| 11.06.2025 | 124,51 | 126,17 | 122,73 | 125,03 | 1,28% | 1.465.291,00 |
| 10.06.2025 | 126,17 | 126,58 | 122,38 | 123,45 | -2,19% | 1.628.354,00 |
| 09.06.2025 | 128,96 | 129,00 | 126,11 | 126,22 | -0,89% | 1.272.373,00 |
| 06.06.2025 | 127,58 | 128,46 | 124,39 | 127,35 | -0,52% | 1.593.172,00 |
| 05.06.2025 | 131,90 | 137,30 | 125,07 | 128,02 | 5,59% | 6.214.928,00 |
| 04.06.2025 | 120,48 | 122,57 | 119,06 | 121,24 | -0,79% | 4.206.005,00 |