207,219$
1,98%
Echtzeit-Aktienkurs Five Below Inc.
Bid:
Ask:
Aktienkurse zur Five Below Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.07.2026 | 205,30 | 207,99 | 203,93 | 206,26 | 1,51% | - |
| 24.07.2026 | 201,61 | 206,00 | 200,72 | 203,19 | 0,94% | 511.834,00 |
| 23.07.2026 | 203,48 | 206,51 | 198,83 | 201,30 | -1,80% | 1.178.043,00 |
| 22.07.2026 | 203,72 | 206,13 | 202,30 | 204,98 | 0,62% | 1.033.760,00 |
| 21.07.2026 | 206,94 | 209,58 | 203,50 | 203,71 | -0,22% | 1.176.312,00 |
| 20.07.2026 | 210,77 | 211,26 | 203,18 | 204,16 | 0,76% | 1.494.118,00 |
| 17.07.2026 | 195,51 | 203,96 | 193,93 | 202,63 | 2,49% | 2.376.669,00 |
| 16.07.2026 | 194,08 | 202,55 | 193,47 | 197,71 | 2,42% | 1.183.333,00 |
| 15.07.2026 | 192,50 | 196,55 | 191,33 | 193,03 | -0,04% | 880.456,00 |
| 14.07.2026 | 193,83 | 195,67 | 190,41 | 193,11 | 0,82% | 974.242,00 |
| 13.07.2026 | 189,31 | 193,58 | 189,31 | 191,54 | 1,14% | 1.232.740,00 |
| 10.07.2026 | 185,97 | 190,00 | 183,72 | 189,39 | 2,83% | 837.764,00 |
| 09.07.2026 | 184,20 | 188,56 | 182,31 | 184,19 | 1,90% | 1.289.060,00 |
| 08.07.2026 | 174,98 | 181,33 | 173,10 | 180,75 | 2,55% | 1.111.809,00 |
| 07.07.2026 | 176,69 | 179,08 | 174,56 | 176,25 | -0,09% | 1.038.097,00 |
| 06.07.2026 | 181,51 | 185,00 | 176,07 | 176,40 | -3,31% | 1.008.106,00 |
| 02.07.2026 | 185,33 | 185,79 | 180,76 | 182,43 | -0,09% | 873.735,00 |
| 01.07.2026 | 179,79 | 186,16 | 179,06 | 182,60 | 1,56% | 1.257.260,00 |
| 30.06.2026 | 177,87 | 180,80 | 175,56 | 179,79 | 0,87% | 1.179.205,00 |
| 29.06.2026 | 186,29 | 186,94 | 175,86 | 178,24 | -5,38% | 1.646.392,00 |
| 26.06.2026 | 188,57 | 191,66 | 185,69 | 188,37 | 1,01% | 1.387.152,00 |
| 25.06.2026 | 189,75 | 190,62 | 185,62 | 186,48 | -0,68% | 809.492,00 |
| 24.06.2026 | 187,90 | 192,79 | 185,30 | 187,75 | 0,95% | 1.450.842,00 |
| 23.06.2026 | 187,46 | 189,79 | 185,75 | 185,99 | -3,82% | 993.080,00 |
| 22.06.2026 | 195,95 | 198,21 | 192,19 | 193,37 | -0,15% | 1.197.210,00 |
| 19.06.2026 | 193,84 | 193,98 | 193,59 | 193,66 | -0,21% | - |
| 18.06.2026 | 194,13 | 194,98 | 191,52 | 194,06 | 1,50% | 1.053.845,00 |
| 17.06.2026 | 189,41 | 195,38 | 189,26 | 191,19 | 0,97% | 934.977,00 |
| 16.06.2026 | 194,28 | 195,46 | 188,34 | 189,35 | -2,35% | 1.325.098,00 |
| 15.06.2026 | 199,21 | 201,00 | 193,02 | 193,91 | -2,31% | 1.241.813,00 |
| 12.06.2026 | 203,29 | 203,93 | 195,69 | 198,49 | -1,74% | 873.622,00 |
| 11.06.2026 | 195,85 | 202,47 | 193,30 | 202,00 | 3,12% | 1.327.191,00 |
| 10.06.2026 | 190,30 | 196,59 | 188,00 | 195,89 | 2,65% | 2.086.712,00 |
| 09.06.2026 | 186,42 | 193,18 | 184,68 | 190,83 | 2,33% | 1.586.754,00 |
| 08.06.2026 | 190,47 | 192,84 | 185,39 | 186,48 | -2,09% | 2.024.492,00 |
| 05.06.2026 | 192,67 | 196,86 | 190,38 | 190,47 | -0,89% | 2.159.781,00 |
| 04.06.2026 | 197,47 | 201,00 | 191,10 | 192,17 | -13,90% | 5.052.551,00 |
| 03.06.2026 | 223,10 | 225,76 | 219,19 | 223,20 | 1,30% | 3.161.507,00 |
| 02.06.2026 | 230,01 | 230,50 | 218,97 | 220,34 | -2,53% | 1.811.154,00 |
| 01.06.2026 | 227,18 | 232,50 | 221,11 | 226,05 | -0,58% | 1.721.771,00 |
| 29.05.2026 | 223,45 | 229,04 | 221,95 | 227,36 | 1,09% | 1.007.579,00 |
| 28.05.2026 | 222,00 | 228,69 | 219,46 | 224,90 | 4,13% | 1.438.795,00 |
| 27.05.2026 | 222,33 | 224,00 | 214,21 | 215,99 | -2,37% | 1.196.832,00 |
| 26.05.2026 | 220,81 | 224,00 | 219,90 | 221,24 | 0,79% | 950.180,00 |
| 22.05.2026 | 220,00 | 223,34 | 216,44 | 219,50 | -0,13% | 805.180,00 |
| 21.05.2026 | 220,17 | 223,01 | 215,07 | 219,79 | -0,04% | 1.130.026,00 |
| 20.05.2026 | 215,85 | 220,84 | 211,72 | 219,87 | 2,57% | 1.256.930,00 |
| 19.05.2026 | 218,16 | 218,16 | 209,34 | 214,36 | -1,81% | 1.052.367,00 |
| 18.05.2026 | 215,83 | 221,32 | 213,69 | 218,32 | 2,19% | 968.169,00 |
| 15.05.2026 | 213,83 | 214,92 | 210,26 | 213,64 | -0,70% | 1.105.871,00 |
| 14.05.2026 | 211,86 | 215,65 | 210,27 | 215,14 | 2,39% | 734.047,00 |
| 13.05.2026 | 208,20 | 212,00 | 205,25 | 210,11 | 0,86% | 851.835,00 |
| 12.05.2026 | 208,15 | 210,15 | 203,88 | 208,33 | 0,08% | 1.232.168,00 |
| 11.05.2026 | 223,00 | 223,00 | 206,28 | 208,15 | -6,71% | 1.571.233,00 |
| 08.05.2026 | 224,57 | 226,00 | 220,00 | 223,13 | 0,90% | 970.416,00 |
| 07.05.2026 | 236,28 | 240,09 | 220,82 | 221,13 | -5,56% | 1.088.367,00 |
| 06.05.2026 | 229,58 | 236,00 | 229,20 | 234,15 | 3,28% | 679.040,00 |
| 05.05.2026 | 232,12 | 235,50 | 226,57 | 226,72 | -1,87% | 725.778,00 |
| 04.05.2026 | 230,24 | 237,34 | 228,11 | 231,04 | 0,22% | 778.559,00 |
| 01.05.2026 | 236,24 | 236,77 | 229,84 | 230,52 | -2,18% | 734.529,00 |
| 30.04.2026 | 231,31 | 237,13 | 229,80 | 235,66 | 3,31% | 752.271,00 |
| 29.04.2026 | 232,22 | 234,67 | 227,16 | 228,10 | -1,91% | 657.680,00 |
| 28.04.2026 | 235,82 | 236,48 | 228,73 | 232,54 | -0,73% | 1.026.907,00 |
| 27.04.2026 | 235,39 | 235,99 | 230,19 | 234,25 | 0,10% | 721.807,00 |
| 24.04.2026 | 239,51 | 239,51 | 228,68 | 234,01 | -1,83% | 1.246.579,00 |
| 23.04.2026 | 240,23 | 244,52 | 236,48 | 238,37 | -0,77% | 816.394,00 |
| 22.04.2026 | 240,36 | 241,75 | 236,49 | 240,23 | 1,29% | 1.055.035,00 |
| 21.04.2026 | 248,94 | 251,63 | 236,18 | 237,18 | -4,27% | 1.484.209,00 |
| 20.04.2026 | 234,98 | 247,93 | 234,82 | 247,77 | 4,87% | 1.964.674,00 |
| 17.04.2026 | 226,50 | 236,32 | 226,50 | 236,26 | 4,98% | 1.723.745,00 |
| 16.04.2026 | 223,90 | 226,25 | 221,43 | 225,06 | 0,80% | 1.336.538,00 |
| 15.04.2026 | 219,15 | 226,21 | 219,05 | 223,28 | 1,56% | 1.049.477,00 |
| 14.04.2026 | 221,25 | 222,14 | 216,79 | 219,85 | -0,58% | 846.381,00 |
| 13.04.2026 | 215,73 | 222,74 | 215,73 | 221,14 | 1,73% | 1.128.811,00 |
| 10.04.2026 | 223,49 | 223,80 | 213,18 | 217,37 | -3,49% | 1.226.394,00 |
| 09.04.2026 | 226,49 | 227,71 | 217,37 | 225,24 | -1,26% | 1.356.739,00 |
| 08.04.2026 | 232,31 | 237,24 | 224,87 | 228,13 | 0,73% | 1.236.928,00 |
| 07.04.2026 | 230,81 | 232,40 | 224,07 | 226,47 | -3,10% | 1.023.926,00 |
| 06.04.2026 | 236,06 | 238,40 | 229,89 | 233,72 | -0,71% | 1.195.662,00 |
| 02.04.2026 | 229,20 | 235,74 | 225,25 | 235,39 | 0,21% | 1.119.677,00 |
| 01.04.2026 | 230,38 | 237,00 | 229,49 | 234,90 | 2,86% | 917.500,00 |
| 31.03.2026 | 223,92 | 230,95 | 223,05 | 228,37 | 3,89% | 926.907,00 |
| 30.03.2026 | 226,27 | 227,11 | 218,08 | 219,81 | -0,86% | 891.218,00 |
| 27.03.2026 | 226,00 | 228,13 | 220,00 | 221,72 | -2,24% | 1.040.835,00 |
| 26.03.2026 | 231,56 | 234,63 | 226,53 | 226,79 | -2,94% | 1.205.266,00 |
| 25.03.2026 | 233,31 | 235,92 | 229,77 | 233,65 | 1,11% | 963.599,00 |
| 24.03.2026 | 230,15 | 232,31 | 223,35 | 231,09 | 0,26% | 1.376.486,00 |
| 23.03.2026 | 229,31 | 234,46 | 226,70 | 230,50 | 1,35% | 1.588.569,00 |
| 20.03.2026 | 235,00 | 237,50 | 225,20 | 227,42 | -3,30% | 1.990.447,00 |
| 19.03.2026 | 219,30 | 237,25 | 208,62 | 235,17 | 10,68% | 4.173.054,00 |
| 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 |