42,630$
0,28%
Echtzeit-Aktienkurs Fifth Third Bancorp
Bid:
Ask:
Aktienkurse zur Fifth Third Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2024 | 42,28 | 43,37 | 42,20 | 42,63 | 0,28% | 3.038.465,00 |
| 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 |
| 27.08.2024 | 41,84 | 42,12 | 41,57 | 41,71 | -0,55% | 2.651.136,00 |
| 26.08.2024 | 42,33 | 42,45 | 41,77 | 41,94 | -0,43% | 3.096.145,00 |
| 23.08.2024 | 41,28 | 42,48 | 41,26 | 42,12 | 2,73% | 4.097.739,00 |
| 22.08.2024 | 40,68 | 41,27 | 40,60 | 41,00 | 0,79% | 2.780.155,00 |
| 21.08.2024 | 40,87 | 40,90 | 40,36 | 40,68 | 0,10% | 2.740.698,00 |
| 20.08.2024 | 41,00 | 41,04 | 40,61 | 40,64 | -1,05% | 3.217.598,00 |
| 19.08.2024 | 40,72 | 41,17 | 40,69 | 41,07 | 0,96% | 2.935.765,00 |
| 16.08.2024 | 39,99 | 40,71 | 39,89 | 40,68 | 1,73% | 4.039.348,00 |
| 15.08.2024 | 40,43 | 40,75 | 39,91 | 39,99 | 0,71% | 3.914.976,00 |
| 14.08.2024 | 39,40 | 39,93 | 39,37 | 39,71 | 0,74% | 2.904.738,00 |
| 13.08.2024 | 39,14 | 39,48 | 38,64 | 39,42 | 1,28% | 2.725.584,00 |
| 12.08.2024 | 40,06 | 40,51 | 38,77 | 38,92 | -1,84% | 4.054.119,00 |
| 09.08.2024 | 39,56 | 39,82 | 39,40 | 39,65 | -0,03% | 2.902.956,00 |
| 08.08.2024 | 39,43 | 39,90 | 39,30 | 39,66 | 1,64% | 2.828.093,00 |
| 07.08.2024 | 39,96 | 40,50 | 38,89 | 39,02 | -0,89% | 2.587.608,00 |
| 06.08.2024 | 39,15 | 40,16 | 39,00 | 39,37 | 0,36% | 4.583.561,00 |
| 05.08.2024 | 38,60 | 39,43 | 37,67 | 39,23 | -0,81% | 5.880.711,00 |
| 02.08.2024 | 39,69 | 39,83 | 38,67 | 39,55 | -2,90% | 7.435.342,00 |
| 01.08.2024 | 42,28 | 42,36 | 40,48 | 40,73 | -3,78% | 4.930.435,00 |
| 31.07.2024 | 42,19 | 42,91 | 42,09 | 42,33 | 0,17% | 3.656.140,00 |
| 30.07.2024 | 42,26 | 42,70 | 42,16 | 42,26 | 0,64% | 4.248.074,00 |
| 29.07.2024 | 42,40 | 42,53 | 41,91 | 41,99 | -0,66% | 3.239.520,00 |
| 26.07.2024 | 41,92 | 42,31 | 41,86 | 42,27 | 1,08% | 2.970.128,00 |
| 25.07.2024 | 41,23 | 42,27 | 40,93 | 41,82 | 2,10% | 3.676.488,00 |
| 24.07.2024 | 41,24 | 41,85 | 40,94 | 40,96 | -0,73% | 3.984.255,00 |
| 23.07.2024 | 40,73 | 41,59 | 40,62 | 41,26 | 0,98% | 3.989.840,00 |
| 22.07.2024 | 40,99 | 41,00 | 40,16 | 40,86 | -0,32% | 6.187.605,00 |
| 19.07.2024 | 40,85 | 41,20 | 40,01 | 40,99 | 1,89% | 7.149.210,00 |
| 18.07.2024 | 40,46 | 41,41 | 39,99 | 40,23 | -1,88% | 7.117.497,00 |
| 17.07.2024 | 39,80 | 41,01 | 39,80 | 41,00 | 1,94% | 4.323.983,00 |
| 16.07.2024 | 39,30 | 40,28 | 39,13 | 40,22 | 2,68% | 3.992.847,00 |
| 15.07.2024 | 38,96 | 39,53 | 38,76 | 39,17 | 1,79% | 5.369.804,00 |
| 12.07.2024 | 38,19 | 38,66 | 37,86 | 38,48 | 0,56% | 3.626.253,00 |
| 11.07.2024 | 37,43 | 38,43 | 37,18 | 38,27 | 3,84% | 5.044.459,00 |
| 10.07.2024 | 36,25 | 36,89 | 36,13 | 36,85 | 1,77% | 3.890.950,00 |
| 09.07.2024 | 36,13 | 36,52 | 35,17 | 36,21 | -0,06% | 8.456.105,00 |
| 08.07.2024 | 36,18 | 36,51 | 35,89 | 36,23 | 0,61% | 2.550.360,00 |
| 05.07.2024 | 36,73 | 36,82 | 35,89 | 36,01 | -2,09% | 5.028.373,00 |
| 03.07.2024 | 37,09 | 37,35 | 36,69 | 36,78 | -0,54% | 2.439.811,00 |
| 02.07.2024 | 36,18 | 37,03 | 36,08 | 36,98 | 1,96% | 4.190.810,00 |
| 01.07.2024 | 36,49 | 36,83 | 36,17 | 36,27 | -0,60% | 4.204.404,00 |
| 28.06.2024 | 35,79 | 36,75 | 35,77 | 36,49 | 1,79% | 8.438.665,00 |
| 27.06.2024 | 35,58 | 36,02 | 35,35 | 35,85 | -0,22% | 3.676.554,00 |
| 26.06.2024 | 35,67 | 36,03 | 35,62 | 35,93 | 0,06% | 4.340.872,00 |
| 25.06.2024 | 36,54 | 36,76 | 35,90 | 35,91 | -1,99% | 2.897.052,00 |
| 24.06.2024 | 36,20 | 36,99 | 36,03 | 36,64 | 1,61% | 2.953.772,00 |
| 21.06.2024 | 35,85 | 36,12 | 35,50 | 36,06 | 0,40% | 6.424.398,00 |
| 20.06.2024 | 35,85 | 36,15 | 35,75 | 35,92 | -0,18% | 2.592.179,00 |
| 18.06.2024 | 35,62 | 35,99 | 35,53 | 35,98 | 0,93% | 3.356.294,00 |
| 17.06.2024 | 35,21 | 35,69 | 35,00 | 35,65 | 1,22% | 3.336.499,00 |
| 14.06.2024 | 35,13 | 35,56 | 34,97 | 35,22 | -1,10% | 5.246.604,00 |
| 13.06.2024 | 35,74 | 35,89 | 35,26 | 35,61 | -1,22% | 5.435.179,00 |
| 12.06.2024 | 36,05 | 36,75 | 35,84 | 36,05 | 2,18% | 5.752.631,00 |
| 11.06.2024 | 35,13 | 35,62 | 34,78 | 35,28 | -0,87% | 6.314.003,00 |
| 10.06.2024 | 35,75 | 36,04 | 35,14 | 35,59 | -1,49% | 5.586.277,00 |
| 07.06.2024 | 35,71 | 36,29 | 35,65 | 36,13 | 0,06% | 3.722.801,00 |
| 06.06.2024 | 36,36 | 36,62 | 36,09 | 36,11 | -0,74% | 3.167.914,00 |
| 05.06.2024 | 36,46 | 36,51 | 36,09 | 36,38 | 0,58% | 2.136.169,00 |
| 04.06.2024 | 36,34 | 37,03 | 36,15 | 36,17 | -1,85% | 2.724.335,00 |
| 03.06.2024 | 37,79 | 37,79 | 36,27 | 36,85 | -1,52% | 2.554.374,00 |
| 31.05.2024 | 37,22 | 37,53 | 36,85 | 37,42 | 1,82% | 6.721.091,00 |
| 30.05.2024 | 36,56 | 36,82 | 36,13 | 36,75 | 1,35% | 3.797.492,00 |
| 29.05.2024 | 35,98 | 36,29 | 35,65 | 36,26 | -1,15% | 2.339.931,00 |
| 28.05.2024 | 37,39 | 37,57 | 36,59 | 36,68 | -1,53% | 2.330.946,00 |
| 24.05.2024 | 36,99 | 37,25 | 36,93 | 37,25 | 1,17% | 1.852.233,00 |
| 23.05.2024 | 37,66 | 37,66 | 36,60 | 36,82 | -2,05% | 2.541.209,00 |
| 22.05.2024 | 37,79 | 38,01 | 37,46 | 37,59 | -1,18% | 1.828.589,00 |
| 21.05.2024 | 37,68 | 38,18 | 37,68 | 38,04 | 0,74% | 2.901.818,00 |
| 20.05.2024 | 38,50 | 38,62 | 37,71 | 37,76 | -2,07% | 2.153.988,00 |
| 17.05.2024 | 38,77 | 38,77 | 38,43 | 38,56 | -0,10% | 2.762.580,00 |
| 16.05.2024 | 38,86 | 39,00 | 38,51 | 38,60 | -0,97% | 2.924.456,00 |
| 15.05.2024 | 38,85 | 39,14 | 38,68 | 38,98 | 1,33% | 3.577.792,00 |
| 14.05.2024 | 38,52 | 38,73 | 38,21 | 38,47 | 0,71% | 3.297.821,00 |
| 13.05.2024 | 39,00 | 39,12 | 38,15 | 38,20 | -1,50% | 3.929.828,00 |
| 10.05.2024 | 38,78 | 39,04 | 38,71 | 38,78 | 0,34% | 3.048.651,00 |
| 09.05.2024 | 38,45 | 38,71 | 38,18 | 38,65 | 0,44% | 2.585.664,00 |
| 08.05.2024 | 37,57 | 38,51 | 37,57 | 38,48 | 1,18% | 3.032.997,00 |
| 07.05.2024 | 38,24 | 38,29 | 37,93 | 38,03 | 0,03% | 4.562.402,00 |
| 06.05.2024 | 37,88 | 38,09 | 37,65 | 38,02 | 1,22% | 2.684.550,00 |
| 03.05.2024 | 37,40 | 37,77 | 37,28 | 37,56 | 1,82% | 4.007.014,00 |
| 02.05.2024 | 37,47 | 37,50 | 36,71 | 36,89 | -0,57% | 4.642.477,00 |
| 01.05.2024 | 36,83 | 37,67 | 36,63 | 37,10 | 1,76% | 4.005.434,00 |
| 30.04.2024 | 36,73 | 36,91 | 36,43 | 36,46 | -1,46% | 3.037.295,00 |
| 29.04.2024 | 36,83 | 37,17 | 36,78 | 37,00 | 0,27% | 3.506.228,00 |
| 26.04.2024 | 36,78 | 37,19 | 36,70 | 36,90 | 0,22% | 2.474.530,00 |