131,951$
1,56%
Echtzeit-Aktienkurs Five Below Inc.
Bid:
Ask:
Aktienkurse zur Five Below Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 131,70 | 132,43 | 131,66 | 131,98 | 1,58% | - |
| 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 | -0,55% | 1.593.172,00 |
| 05.06.2025 | 131,90 | 137,30 | 125,07 | 128,06 | 5,63% | 6.214.928,00 |
| 04.06.2025 | 120,48 | 122,57 | 119,06 | 121,24 | -0,79% | 4.206.005,00 |
| 03.06.2025 | 119,50 | 123,37 | 118,74 | 122,21 | 4,00% | 2.078.044,00 |
| 02.06.2025 | 116,78 | 117,90 | 113,41 | 117,51 | 0,81% | 1.385.015,00 |
| 30.05.2025 | 115,11 | 116,79 | 114,22 | 116,57 | -0,09% | 1.510.844,00 |
| 29.05.2025 | 116,70 | 118,95 | 114,81 | 116,67 | 2,56% | 1.695.977,00 |
| 28.05.2025 | 117,11 | 117,11 | 113,65 | 113,76 | -2,02% | 1.419.885,00 |
| 27.05.2025 | 109,17 | 116,12 | 109,17 | 116,10 | 8,23% | 2.219.929,00 |
| 23.05.2025 | 105,35 | 108,51 | 105,11 | 107,27 | -2,51% | 1.104.901,00 |
| 22.05.2025 | 108,17 | 111,96 | 108,00 | 110,03 | 0,84% | 1.468.310,00 |
| 21.05.2025 | 108,81 | 111,08 | 108,22 | 109,11 | -2,52% | 1.589.290,00 |
| 20.05.2025 | 108,90 | 113,54 | 107,78 | 111,93 | 2,74% | 1.338.911,00 |
| 19.05.2025 | 105,32 | 110,00 | 103,95 | 108,94 | 2,27% | 1.666.261,00 |
| 16.05.2025 | 105,18 | 106,75 | 104,43 | 106,52 | 0,81% | 2.241.779,00 |
| 15.05.2025 | 102,54 | 105,89 | 102,25 | 105,66 | 1,28% | 1.656.340,00 |
| 14.05.2025 | 102,19 | 105,15 | 101,39 | 104,32 | 2,59% | 1.861.474,00 |
| 13.05.2025 | 103,43 | 104,39 | 101,34 | 101,69 | -1,74% | 2.365.399,00 |
| 12.05.2025 | 100,74 | 107,70 | 99,04 | 103,49 | 21,40% | 5.954.490,00 |
| 09.05.2025 | 86,31 | 86,62 | 84,60 | 85,25 | -0,87% | 1.553.685,00 |
| 08.05.2025 | 83,85 | 87,35 | 82,00 | 86,00 | 4,62% | 2.054.478,00 |
| 07.05.2025 | 82,19 | 83,86 | 81,24 | 82,20 | 1,44% | 1.813.067,00 |
| 06.05.2025 | 82,87 | 83,03 | 80,20 | 81,03 | -2,13% | 1.900.177,00 |
| 05.05.2025 | 84,00 | 85,96 | 82,29 | 82,79 | -1,80% | 2.356.031,00 |
| 02.05.2025 | 84,45 | 85,31 | 79,48 | 84,31 | 11,88% | 4.346.440,00 |
| 01.05.2025 | 76,02 | 76,19 | 73,88 | 75,36 | -0,70% | 2.076.094,00 |
| 30.04.2025 | 75,81 | 76,12 | 74,11 | 75,89 | -2,29% | 1.749.074,00 |
| 29.04.2025 | 74,99 | 77,92 | 74,51 | 77,67 | 3,12% | 2.423.647,00 |
| 28.04.2025 | 75,58 | 76,87 | 74,03 | 75,32 | -0,09% | 1.668.689,00 |
| 25.04.2025 | 76,07 | 76,78 | 74,49 | 75,39 | -0,89% | 1.503.686,00 |
| 24.04.2025 | 74,02 | 76,20 | 71,26 | 76,07 | 2,59% | 1.876.226,00 |
| 23.04.2025 | 75,74 | 79,23 | 73,30 | 74,15 | 3,76% | 4.611.739,00 |
| 22.04.2025 | 68,56 | 72,01 | 68,35 | 71,46 | 4,98% | 2.776.538,00 |
| 21.04.2025 | 67,44 | 68,23 | 64,98 | 68,07 | 0,83% | 2.930.145,00 |
| 17.04.2025 | 63,15 | 68,32 | 62,91 | 67,51 | 7,64% | 2.600.781,00 |
| 16.04.2025 | 62,56 | 63,70 | 61,53 | 62,72 | 0,08% | 2.021.815,00 |
| 15.04.2025 | 63,24 | 64,44 | 62,20 | 62,67 | -1,40% | 1.526.493,00 |
| 14.04.2025 | 62,58 | 65,31 | 60,81 | 63,56 | 5,11% | 2.811.913,00 |
| 11.04.2025 | 59,98 | 61,45 | 55,36 | 60,47 | -2,10% | 3.728.480,00 |
| 10.04.2025 | 60,00 | 62,29 | 58,77 | 61,77 | -1,34% | 3.383.444,00 |
| 09.04.2025 | 55,02 | 63,61 | 55,02 | 62,61 | 12,37% | 6.792.256,00 |
| 08.04.2025 | 62,98 | 63,45 | 54,61 | 55,72 | -8,45% | 3.999.424,00 |
| 07.04.2025 | 55,94 | 64,64 | 54,94 | 60,86 | 7,20% | 6.742.162,00 |
| 04.04.2025 | 53,63 | 61,06 | 52,38 | 56,77 | -3,45% | 6.160.641,00 |
| 03.04.2025 | 65,12 | 65,37 | 56,90 | 58,80 | -27,84% | 10.818.843,00 |
| 02.04.2025 | 74,55 | 83,38 | 74,55 | 81,49 | 6,55% | 2.641.449,00 |
| 01.04.2025 | 75,38 | 77,10 | 74,42 | 76,48 | 2,08% | 1.784.426,00 |
| 31.03.2025 | 71,65 | 75,36 | 70,41 | 74,93 | 2,36% | 2.111.357,00 |
| 28.03.2025 | 78,55 | 78,72 | 72,36 | 73,20 | -7,76% | 1.929.082,00 |
| 27.03.2025 | 78,25 | 81,50 | 77,71 | 79,36 | 1,95% | 1.709.181,00 |
| 26.03.2025 | 77,47 | 78,31 | 75,28 | 77,84 | 1,08% | 1.667.494,00 |
| 25.03.2025 | 78,15 | 80,47 | 76,26 | 77,01 | -2,80% | 1.952.206,00 |
| 24.03.2025 | 77,59 | 79,63 | 76,51 | 79,23 | 3,92% | 1.837.637,00 |
| 21.03.2025 | 74,56 | 78,12 | 73,21 | 76,24 | 0,17% | 2.594.773,00 |
| 20.03.2025 | 80,10 | 82,30 | 75,84 | 76,11 | 0,69% | 6.923.862,00 |
| 19.03.2025 | 74,12 | 76,24 | 73,36 | 75,59 | 2,27% | 5.146.548,00 |
| 18.03.2025 | 73,13 | 75,40 | 72,39 | 73,91 | -0,62% | 2.267.279,00 |
| 17.03.2025 | 73,63 | 75,46 | 71,40 | 74,37 | 1,88% | 2.665.897,00 |
| 14.03.2025 | 73,28 | 74,83 | 71,87 | 73,00 | 1,04% | 2.605.859,00 |
| 13.03.2025 | 74,06 | 75,29 | 70,82 | 72,25 | -1,91% | 2.132.920,00 |
| 12.03.2025 | 77,05 | 77,99 | 73,60 | 73,66 | -2,54% | 1.688.789,00 |
| 11.03.2025 | 78,41 | 78,99 | 74,90 | 75,58 | -2,92% | 1.627.040,00 |
| 10.03.2025 | 82,04 | 82,65 | 77,36 | 77,85 | -5,11% | 2.168.625,00 |
| 07.03.2025 | 85,31 | 85,62 | 78,91 | 82,04 | -4,34% | 2.566.320,00 |
| 06.03.2025 | 83,87 | 86,89 | 83,86 | 85,76 | 0,35% | 1.208.322,00 |
| 05.03.2025 | 83,73 | 85,55 | 82,47 | 85,46 | 3,39% | 1.361.316,00 |
| 04.03.2025 | 83,01 | 83,80 | 80,38 | 82,66 | -1,85% | 1.840.213,00 |
| 03.03.2025 | 87,21 | 88,33 | 83,36 | 84,22 | -3,07% | 1.282.187,00 |
| 28.02.2025 | 86,37 | 87,48 | 84,80 | 86,89 | -0,64% | 1.284.179,00 |
| 27.02.2025 | 87,39 | 89,25 | 84,70 | 87,45 | -1,98% | 1.475.662,00 |
| 26.02.2025 | 90,11 | 90,93 | 88,77 | 89,22 | -0,49% | 1.055.155,00 |
| 25.02.2025 | 87,81 | 91,42 | 87,81 | 89,66 | 2,43% | 1.682.485,00 |
| 24.02.2025 | 86,67 | 89,03 | 84,45 | 87,53 | 1,87% | 1.309.720,00 |
| 21.02.2025 | 89,69 | 89,69 | 85,55 | 85,92 | -3,63% | 1.213.197,00 |
| 20.02.2025 | 91,18 | 91,18 | 87,41 | 89,16 | -2,85% | 1.621.816,00 |
| 19.02.2025 | 93,12 | 94,71 | 91,53 | 91,78 | -3,05% | 1.386.041,00 |
| 18.02.2025 | 89,53 | 94,91 | 89,36 | 94,67 | 6,43% | 1.901.909,00 |
| 17.02.2025 | 88,82 | 88,95 | 88,81 | 88,95 | 0,26% | - |
| 14.02.2025 | 91,36 | 91,47 | 88,11 | 88,72 | -1,61% | 1.286.979,00 |
| 13.02.2025 | 87,74 | 90,35 | 86,90 | 90,17 | 2,84% | 1.316.948,00 |
| 12.02.2025 | 88,28 | 88,28 | 85,82 | 87,68 | -1,24% | 1.050.702,00 |
| 11.02.2025 | 88,54 | 89,13 | 86,62 | 88,78 | -1,37% | 1.715.104,00 |
| 10.02.2025 | 90,87 | 91,47 | 89,64 | 90,01 | -0,07% | 997.058,00 |
| 07.02.2025 | 93,35 | 93,35 | 88,54 | 90,07 | -4,12% | 1.714.221,00 |
| 06.02.2025 | 96,67 | 96,67 | 93,35 | 93,94 | -2,26% | 927.094,00 |
| 05.02.2025 | 95,45 | 99,39 | 94,77 | 96,11 | 1,97% | 1.224.662,00 |