43,930$
-2,07%
Echtzeit-Aktienkurs Fifth Third Bancorp
Bid:
Ask:
Aktienkurse zur Fifth Third Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 44,65 | 44,91 | 43,08 | 43,95 | -2,04% | 654.957,00 |
| 21.01.2025 | 44,95 | 45,31 | 43,93 | 44,86 | 1,17% | 7.588.817,00 |
| 17.01.2025 | 43,57 | 44,40 | 43,19 | 44,34 | 2,47% | 9.305.380,00 |
| 16.01.2025 | 43,61 | 43,85 | 42,93 | 43,27 | -1,66% | 5.115.479,00 |
| 15.01.2025 | 44,07 | 44,54 | 43,80 | 44,00 | 2,59% | 4.319.283,00 |
| 14.01.2025 | 42,15 | 42,97 | 42,01 | 42,89 | 2,78% | 6.368.681,00 |
| 13.01.2025 | 41,05 | 41,79 | 40,92 | 41,73 | 1,48% | 5.708.321,00 |
| 10.01.2025 | 41,84 | 41,89 | 41,01 | 41,12 | -3,06% | 6.444.178,00 |
| 08.01.2025 | 42,43 | 42,65 | 42,04 | 42,42 | -1,03% | 5.507.878,00 |
| 07.01.2025 | 43,18 | 43,46 | 42,49 | 42,86 | -0,19% | 3.780.247,00 |
| 06.01.2025 | 42,53 | 43,52 | 42,42 | 42,94 | 1,30% | 5.225.849,00 |
| 03.01.2025 | 42,38 | 42,49 | 41,72 | 42,39 | 0,52% | 4.879.141,00 |
| 02.01.2025 | 42,57 | 42,73 | 41,96 | 42,17 | -0,26% | 2.849.620,00 |
| 31.12.2024 | 42,63 | 42,79 | 42,17 | 42,28 | -1,03% | 3.028.372,00 |
| 30.12.2024 | 42,69 | 42,95 | 42,20 | 42,72 | -0,42% | 3.924.957,00 |
| 27.12.2024 | 42,94 | 43,52 | 42,66 | 42,90 | -0,81% | 2.640.822,00 |
| 26.12.2024 | 42,88 | 43,35 | 42,70 | 43,25 | 0,49% | 3.584.568,00 |
| 24.12.2024 | 42,92 | 43,05 | 42,64 | 43,04 | 0,35% | 1.881.973,00 |
| 23.12.2024 | 42,63 | 43,03 | 42,47 | 42,89 | -0,09% | 4.069.089,00 |
| 20.12.2024 | 42,07 | 43,13 | 41,92 | 42,93 | 1,59% | 11.112.545,00 |
| 19.12.2024 | 43,15 | 43,55 | 42,11 | 42,26 | -0,77% | 5.547.118,00 |
| 18.12.2024 | 45,15 | 45,24 | 42,50 | 42,59 | -5,46% | 5.024.969,00 |
| 17.12.2024 | 45,42 | 45,58 | 44,71 | 45,05 | -1,23% | 5.263.932,00 |
| 16.12.2024 | 45,75 | 45,90 | 45,33 | 45,61 | 0,13% | 3.594.291,00 |
| 13.12.2024 | 45,50 | 45,60 | 45,02 | 45,55 | 0,04% | 4.202.665,00 |
| 12.12.2024 | 45,87 | 46,14 | 45,52 | 45,53 | -0,63% | 3.905.828,00 |
| 11.12.2024 | 46,60 | 46,82 | 45,42 | 45,82 | -1,23% | 7.098.498,00 |
| 10.12.2024 | 46,75 | 47,00 | 46,14 | 46,39 | -0,30% | 4.093.778,00 |
| 09.12.2024 | 47,19 | 47,28 | 46,41 | 46,53 | -1,44% | 3.850.713,00 |
| 06.12.2024 | 47,48 | 47,69 | 46,87 | 47,21 | -0,23% | 3.197.219,00 |
| 05.12.2024 | 47,23 | 47,86 | 46,98 | 47,32 | 0,98% | 3.830.413,00 |
| 04.12.2024 | 47,13 | 47,28 | 46,58 | 46,86 | -0,40% | 2.777.211,00 |
| 03.12.2024 | 47,62 | 47,76 | 46,89 | 47,05 | -1,09% | 2.882.449,00 |
| 02.12.2024 | 47,99 | 48,19 | 47,53 | 47,57 | -1,02% | 3.051.828,00 |
| 29.11.2024 | 48,45 | 48,51 | 47,63 | 48,06 | -0,21% | 2.029.811,00 |
| 27.11.2024 | 48,66 | 48,88 | 48,06 | 48,16 | -0,19% | 2.931.870,00 |
| 26.11.2024 | 48,40 | 48,65 | 48,09 | 48,25 | -0,39% | 4.100.308,00 |
| 25.11.2024 | 48,41 | 49,07 | 48,36 | 48,44 | 1,13% | 5.622.541,00 |
| 22.11.2024 | 47,03 | 48,07 | 47,02 | 47,90 | 1,63% | 3.842.737,00 |
| 21.11.2024 | 46,22 | 47,55 | 46,22 | 47,13 | 1,77% | 505.489,00 |
| 20.11.2024 | 46,46 | 46,71 | 46,15 | 46,31 | -0,28% | 3.302.346,00 |
| 19.11.2024 | 46,08 | 46,82 | 46,08 | 46,44 | -0,81% | 2.890.391,00 |
| 18.11.2024 | 47,08 | 47,28 | 46,67 | 46,82 | -0,36% | 3.860.549,00 |
| 15.11.2024 | 47,51 | 47,76 | 46,73 | 46,99 | -0,57% | 3.522.731,00 |
| 14.11.2024 | 47,31 | 47,63 | 46,92 | 47,26 | 0,13% | 2.937.191,00 |
| 13.11.2024 | 47,50 | 48,10 | 47,13 | 47,20 | 0,06% | 2.468.612,00 |
| 12.11.2024 | 47,04 | 47,42 | 46,89 | 47,17 | -0,06% | 2.844.144,00 |
| 11.11.2024 | 47,00 | 47,58 | 46,77 | 47,20 | 2,03% | 2.675.465,00 |
| 08.11.2024 | 45,97 | 46,72 | 45,90 | 46,26 | 0,72% | 3.674.738,00 |
| 07.11.2024 | 46,42 | 46,68 | 45,71 | 45,93 | -2,01% | 4.501.654,00 |
| 06.11.2024 | 45,45 | 46,90 | 45,07 | 46,87 | 8,60% | 11.027.056,00 |
| 05.11.2024 | 42,92 | 43,45 | 42,86 | 43,16 | 0,75% | 3.303.418,00 |
| 04.11.2024 | 43,13 | 43,19 | 42,60 | 42,84 | -0,70% | 3.154.171,00 |
| 01.11.2024 | 43,66 | 44,12 | 43,06 | 43,14 | -1,17% | 5.777.941,00 |
| 31.10.2024 | 44,14 | 44,56 | 43,65 | 43,65 | -0,95% | 3.412.815,00 |
| 30.10.2024 | 43,75 | 44,84 | 43,75 | 44,07 | 0,15% | 2.553.784,00 |
| 29.10.2024 | 44,03 | 44,28 | 43,87 | 44,01 | -0,10% | 5.488.262,00 |
| 28.10.2024 | 43,71 | 44,19 | 43,48 | 44,05 | 1,92% | 4.002.878,00 |
| 25.10.2024 | 44,53 | 44,53 | 43,17 | 43,22 | -1,91% | 6.405.854,00 |
| 24.10.2024 | 43,87 | 44,19 | 43,65 | 44,06 | 0,43% | 2.841.672,00 |
| 23.10.2024 | 43,52 | 44,14 | 43,50 | 43,87 | 0,48% | 5.125.732,00 |
| 22.10.2024 | 43,73 | 43,92 | 43,15 | 43,66 | 0,67% | 4.505.583,00 |
| 21.10.2024 | 44,71 | 44,86 | 43,32 | 43,37 | -2,91% | 4.313.316,00 |
| 18.10.2024 | 45,71 | 45,71 | 43,51 | 44,67 | -1,54% | 8.966.615,00 |
| 17.10.2024 | 45,20 | 45,57 | 44,90 | 45,37 | 0,87% | 6.259.585,00 |
| 16.10.2024 | 44,97 | 45,42 | 44,83 | 44,98 | 0,74% | 3.651.625,00 |
| 15.10.2024 | 44,70 | 45,57 | 44,21 | 44,65 | 0,70% | 5.339.869,00 |
| 14.10.2024 | 43,74 | 44,43 | 43,48 | 44,34 | 1,14% | 2.323.119,00 |
| 11.10.2024 | 43,00 | 43,94 | 42,95 | 43,84 | 2,69% | 4.266.169,00 |
| 10.10.2024 | 42,40 | 42,93 | 42,40 | 42,69 | 0,14% | 2.414.532,00 |
| 09.10.2024 | 42,03 | 42,96 | 41,84 | 42,63 | 1,52% | 2.655.911,00 |
| 08.10.2024 | 42,16 | 42,43 | 41,95 | 41,99 | -0,40% | 2.806.640,00 |
| 07.10.2024 | 41,90 | 42,50 | 41,80 | 42,16 | 0,14% | 2.095.456,00 |
| 04.10.2024 | 42,46 | 42,82 | 41,76 | 42,10 | 0,85% | 3.368.861,00 |
| 03.10.2024 | 41,76 | 42,06 | 41,38 | 41,75 | -0,56% | 2.545.237,00 |
| 02.10.2024 | 41,90 | 42,56 | 41,70 | 41,98 | 0,24% | 3.143.183,00 |
| 01.10.2024 | 42,75 | 42,75 | 41,47 | 41,88 | -2,26% | 2.659.771,00 |
| 30.09.2024 | 42,67 | 42,97 | 42,42 | 42,85 | -0,21% | 3.323.086,00 |
| 27.09.2024 | 43,29 | 43,45 | 42,78 | 42,94 | 0,07% | 4.417.440,00 |
| 26.09.2024 | 42,60 | 43,15 | 42,28 | 42,91 | 1,92% | 4.499.701,00 |
| 25.09.2024 | 42,82 | 42,82 | 42,05 | 42,10 | -1,68% | 3.813.556,00 |
| 24.09.2024 | 42,95 | 43,25 | 42,50 | 42,82 | -0,05% | 2.596.315,00 |
| 23.09.2024 | 43,40 | 43,64 | 42,84 | 42,84 | -0,93% | 4.093.676,00 |
| 20.09.2024 | 43,67 | 43,67 | 43,05 | 43,24 | -0,92% | 9.004.760,00 |
| 19.09.2024 | 43,30 | 43,85 | 42,80 | 43,64 | 2,39% | 3.564.907,00 |
| 18.09.2024 | 42,28 | 43,37 | 42,20 | 42,62 | 0,26% | 3.965.731,00 |
| 17.09.2024 | 42,64 | 43,01 | 42,32 | 42,51 | 0,31% | 2.787.470,00 |
| 16.09.2024 | 42,09 | 42,48 | 41,91 | 42,38 | 0,74% | 2.996.155,00 |
| 13.09.2024 | 41,60 | 42,31 | 41,52 | 42,07 | 2,16% | 3.884.416,00 |
| 12.09.2024 | 41,21 | 41,45 | 40,66 | 41,18 | 0,10% | 3.280.462,00 |
| 11.09.2024 | 40,29 | 41,20 | 39,56 | 41,14 | 0,41% | 4.366.039,00 |
| 10.09.2024 | 41,62 | 41,69 | 39,97 | 40,97 | -1,54% | 5.442.000,00 |
| 09.09.2024 | 40,95 | 41,81 | 40,75 | 41,61 | 2,26% | 2.713.609,00 |
| 06.09.2024 | 41,75 | 42,08 | 40,61 | 40,69 | -2,42% | 3.184.776,00 |
| 05.09.2024 | 42,44 | 42,47 | 41,54 | 41,70 | -0,95% | 2.804.536,00 |
| 04.09.2024 | 42,47 | 42,65 | 41,82 | 42,10 | -0,92% | 3.607.762,00 |
| 03.09.2024 | 42,51 | 42,78 | 42,14 | 42,49 | -0,47% | 2.382.136,00 |
| 30.08.2024 | 42,34 | 42,75 | 42,12 | 42,69 | 1,19% | 3.351.701,00 |
| 29.08.2024 | 42,33 | 42,48 | 41,64 | 42,19 | -0,02% | 2.268.022,00 |
| 28.08.2024 | 41,54 | 42,65 | 41,54 | 42,20 | 1,17% | 2.826.253,00 |