155,150$
0,29%
Echtzeit-Aktienkurs Five Below
Bid:
Ask:
Aktienkurse zur Five Below Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 153,97 | 156,46 | 150,80 | 155,18 | 0,31% | 1.109.963,00 |
| 30.09.2025 | 155,79 | 156,51 | 152,64 | 154,70 | -0,40% | 902.437,00 |
| 29.09.2025 | 156,39 | 156,39 | 152,67 | 155,32 | 0,36% | 1.303.974,00 |
| 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% | 1.006.746,00 |
| 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% | 700.725,00 |
| 22.09.2025 | 151,50 | 153,87 | 150,79 | 153,79 | 1,18% | 990.385,00 |
| 19.09.2025 | 155,19 | 155,19 | 150,48 | 151,99 | -2,23% | 2.241.096,00 |
| 18.09.2025 | 150,00 | 155,82 | 150,00 | 155,45 | 4,62% | 1.357.353,00 |
| 17.09.2025 | 148,96 | 153,00 | 148,23 | 148,58 | -0,32% | 1.449.501,00 |
| 16.09.2025 | 144,70 | 149,17 | 144,70 | 149,06 | 1,43% | 1.356.185,00 |
| 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% | 1.428.054,00 |
| 03.09.2025 | 148,00 | 151,42 | 148,00 | 150,98 | 0,80% | 1.067.142,00 |
| 02.09.2025 | 143,86 | 150,27 | 141,87 | 149,77 | 3,22% | 1.420.089,00 |
| 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% | 4.004.836,00 |
| 27.08.2025 | 142,14 | 146,66 | 142,07 | 144,41 | 1,71% | 2.582.555,00 |
| 26.08.2025 | 140,53 | 143,66 | 140,29 | 141,98 | 1,06% | 1.179.033,00 |
| 25.08.2025 | 141,82 | 143,66 | 140,39 | 140,49 | -0,93% | 919.156,00 |
| 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% | 1.165.935,00 |
| 20.08.2025 | 139,98 | 141,46 | 138,00 | 139,28 | -1,55% | 1.389.779,00 |
| 19.08.2025 | 141,22 | 143,00 | 139,75 | 141,48 | -0,28% | 1.139.504,00 |
| 18.08.2025 | 135,18 | 141,93 | 134,90 | 141,88 | 5,07% | 1.351.690,00 |
| 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% | 1.005.838,00 |
| 13.08.2025 | 138,21 | 139,73 | 137,16 | 138,30 | 0,23% | 974.195,00 |
| 12.08.2025 | 135,93 | 138,60 | 133,99 | 137,98 | 4,58% | 1.172.902,00 |
| 11.08.2025 | 134,38 | 136,26 | 131,40 | 131,94 | -1,18% | 982.064,00 |
| 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% | 1.205.104,00 |
| 06.08.2025 | 135,90 | 136,46 | 134,22 | 135,53 | -0,21% | 736.026,00 |
| 05.08.2025 | 136,75 | 139,13 | 135,03 | 135,81 | -0,53% | 734.775,00 |
| 04.08.2025 | 135,50 | 136,66 | 134,28 | 136,53 | 2,53% | 970.180,00 |
| 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% | 889.394,00 |
| 30.07.2025 | 140,07 | 140,78 | 135,56 | 138,90 | -0,36% | 923.907,00 |
| 29.07.2025 | 142,50 | 143,88 | 138,38 | 139,40 | -2,14% | 1.328.925,00 |
| 28.07.2025 | 140,10 | 142,99 | 139,15 | 142,45 | 2,73% | 1.111.695,00 |
| 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% | 802.111,00 |
| 23.07.2025 | 140,38 | 140,51 | 137,09 | 139,37 | -0,24% | 877.181,00 |
| 22.07.2025 | 139,86 | 141,17 | 136,43 | 139,70 | -0,16% | 1.376.879,00 |
| 21.07.2025 | 140,89 | 142,13 | 137,47 | 139,92 | -0,04% | 1.279.789,00 |
| 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% | 1.854.843,00 |
| 16.07.2025 | 132,99 | 136,54 | 131,61 | 136,44 | 3,29% | 1.407.694,00 |
| 15.07.2025 | 134,50 | 136,00 | 131,79 | 132,09 | -1,65% | 1.437.347,00 |
| 14.07.2025 | 129,51 | 134,35 | 127,87 | 134,31 | 3,75% | 1.047.957,00 |
| 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% | 935.162,00 |
| 09.07.2025 | 128,58 | 130,51 | 127,58 | 128,79 | 0,01% | 1.074.508,00 |
| 08.07.2025 | 129,20 | 130,34 | 126,10 | 128,78 | -0,40% | 1.317.335,00 |
| 07.07.2025 | 131,65 | 132,00 | 128,46 | 129,30 | -2,44% | 1.326.477,00 |
| 03.07.2025 | 131,65 | 133,24 | 130,41 | 132,54 | 0,98% | 673.761,00 |
| 02.07.2025 | 132,83 | 132,91 | 128,53 | 131,26 | -1,43% | 1.562.033,00 |
| 01.07.2025 | 130,04 | 134,32 | 130,04 | 133,16 | 1,52% | 1.282.516,00 |
| 30.06.2025 | 131,44 | 131,96 | 129,10 | 131,17 | 0,43% | 743.194,00 |
| 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% | 1.117.479,00 |
| 24.06.2025 | 125,57 | 126,45 | 123,25 | 124,28 | -0,10% | 721.691,00 |
| 23.06.2025 | 122,10 | 125,58 | 121,11 | 124,41 | 0,86% | 1.351.108,00 |
| 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% | 1.151.574,00 |
| 16.06.2025 | 123,60 | 126,66 | 121,99 | 126,47 | 3,81% | 1.300.072,00 |
| 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% | 933.894,00 |
| 11.06.2025 | 124,51 | 126,17 | 122,73 | 125,03 | 1,28% | 1.462.118,00 |
| 10.06.2025 | 126,17 | 126,58 | 122,38 | 123,45 | -2,19% | 1.615.155,00 |
| 09.06.2025 | 128,96 | 129,00 | 126,11 | 126,22 | -0,89% | 1.267.055,00 |
| 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% | 6.207.799,00 |
| 04.06.2025 | 120,48 | 122,57 | 119,06 | 121,24 | -0,79% | 3.426.918,00 |
| 03.06.2025 | 119,50 | 123,37 | 118,74 | 122,21 | 4,00% | 1.988.150,00 |
| 02.06.2025 | 116,78 | 117,90 | 113,41 | 117,51 | 0,81% | 1.384.106,00 |
| 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% | 1.661.342,00 |
| 28.05.2025 | 117,11 | 117,11 | 113,65 | 113,76 | -2,02% | 1.407.081,00 |
| 27.05.2025 | 109,17 | 116,12 | 109,17 | 116,10 | 8,23% | 2.218.493,00 |
| 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% | 1.463.791,00 |
| 21.05.2025 | 108,81 | 111,08 | 108,22 | 109,11 | -2,52% | 1.588.128,00 |
| 20.05.2025 | 108,90 | 113,54 | 107,78 | 111,93 | 2,74% | 1.338.338,00 |
| 19.05.2025 | 105,32 | 110,00 | 103,95 | 108,94 | 2,27% | 1.665.914,00 |
| 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% | 1.654.782,00 |
| 14.05.2025 | 102,19 | 105,15 | 101,39 | 104,32 | 2,59% | 1.861.032,00 |
| 13.05.2025 | 103,43 | 104,39 | 101,34 | 101,69 | -1,74% | 2.364.873,00 |
| 12.05.2025 | 100,74 | 107,70 | 99,04 | 103,49 | 21,40% | 5.933.333,00 |
| 09.05.2025 | 86,31 | 86,62 | 84,60 | 85,25 | -0,87% | 1.553.685,00 |