122,300$
4,08%
Echtzeit-Aktienkurs Five Below Inc.
Bid:
Ask:
Aktienkurse zur Five Below Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 1.384.106,00 |
| 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 |
| 08.05.2025 | 83,85 | 87,35 | 82,00 | 86,00 | 4,62% | 2.054.208,00 |
| 07.05.2025 | 82,19 | 83,86 | 81,24 | 82,20 | 1,44% | 1.810.876,00 |
| 06.05.2025 | 82,87 | 83,03 | 80,20 | 81,03 | -2,13% | 1.814.321,00 |
| 05.05.2025 | 84,00 | 85,96 | 82,29 | 82,79 | -1,80% | 2.334.522,00 |
| 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 | -0,62% | 2.058.134,00 |
| 30.04.2025 | 75,89 | 76,12 | 74,11 | 75,83 | -2,37% | 1.738.037,00 |
| 29.04.2025 | 74,99 | 77,92 | 74,51 | 77,67 | 3,12% | 2.225.525,00 |
| 28.04.2025 | 75,58 | 76,87 | 74,03 | 75,32 | -0,09% | 1.668.661,00 |
| 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% | 1.843.313,00 |
| 23.04.2025 | 75,74 | 79,23 | 73,30 | 74,15 | 3,76% | 4.528.619,00 |
| 22.04.2025 | 68,56 | 72,01 | 68,35 | 71,46 | 4,98% | 2.730.836,00 |
| 21.04.2025 | 67,44 | 68,23 | 64,98 | 68,07 | 0,83% | 2.906.867,00 |
| 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% | 2.020.758,00 |
| 15.04.2025 | 63,24 | 64,44 | 62,20 | 62,67 | -1,40% | 1.384.872,00 |
| 14.04.2025 | 62,58 | 65,31 | 60,81 | 63,56 | 5,11% | 2.794.560,00 |
| 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% | 3.370.358,00 |
| 09.04.2025 | 55,02 | 63,61 | 55,02 | 62,61 | 12,37% | 6.782.909,00 |
| 08.04.2025 | 62,98 | 63,45 | 54,61 | 55,72 | -8,45% | 3.800.635,00 |
| 07.04.2025 | 55,94 | 64,64 | 54,63 | 60,86 | 7,20% | 6.676.588,00 |
| 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% | 10.785.805,00 |
| 02.04.2025 | 74,55 | 83,38 | 74,55 | 81,49 | 6,55% | 2.576.886,00 |
| 01.04.2025 | 75,38 | 77,10 | 74,42 | 76,48 | 2,08% | 1.784.237,00 |
| 31.03.2025 | 71,65 | 75,36 | 70,41 | 74,93 | 2,36% | 2.111.335,00 |
| 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% | 1.708.903,00 |
| 26.03.2025 | 77,47 | 78,31 | 75,28 | 77,84 | 1,08% | 1.665.352,00 |
| 25.03.2025 | 78,15 | 80,47 | 76,26 | 77,01 | -2,80% | 1.950.154,00 |
| 24.03.2025 | 77,59 | 79,63 | 76,51 | 79,23 | 3,92% | 1.836.973,00 |
| 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% | 6.912.506,00 |
| 19.03.2025 | 74,12 | 76,24 | 73,36 | 75,59 | 2,27% | 3.934.409,00 |
| 18.03.2025 | 73,13 | 75,40 | 72,39 | 73,91 | -0,62% | 2.266.531,00 |
| 17.03.2025 | 73,63 | 75,46 | 71,40 | 74,37 | 1,88% | 2.658.731,00 |
| 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% | 2.131.905,00 |
| 12.03.2025 | 77,05 | 77,99 | 73,60 | 73,66 | -2,50% | 1.688.710,00 |
| 11.03.2025 | 78,41 | 78,99 | 74,90 | 75,55 | -2,94% | 1.464.193,00 |
| 10.03.2025 | 82,04 | 82,65 | 77,36 | 77,84 | -5,12% | 2.168.524,00 |
| 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% | 1.208.234,00 |
| 05.03.2025 | 83,73 | 85,55 | 82,47 | 85,46 | 3,39% | 1.359.954,00 |
| 04.03.2025 | 83,01 | 83,80 | 80,37 | 82,66 | -1,85% | 1.839.681,00 |
| 03.03.2025 | 87,21 | 88,33 | 83,36 | 84,22 | -3,07% | 1.281.524,00 |
| 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% | 1.470.780,00 |
| 26.02.2025 | 90,11 | 90,93 | 88,77 | 89,22 | -0,49% | 1.055.151,00 |
| 25.02.2025 | 87,81 | 91,42 | 87,81 | 89,66 | 2,43% | 1.667.729,00 |
| 24.02.2025 | 86,67 | 89,03 | 84,45 | 87,53 | 1,87% | 1.291.065,00 |
| 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% | 1.621.536,00 |
| 19.02.2025 | 93,12 | 94,71 | 91,53 | 91,78 | -3,05% | 1.385.602,00 |
| 18.02.2025 | 89,53 | 94,91 | 89,36 | 94,67 | 6,71% | 1.896.065,00 |
| 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% | 1.316.862,00 |
| 12.02.2025 | 88,28 | 88,28 | 85,82 | 87,68 | -1,24% | 1.049.393,00 |
| 11.02.2025 | 88,54 | 89,13 | 86,62 | 88,78 | -1,37% | 1.708.720,00 |
| 10.02.2025 | 90,87 | 91,47 | 89,64 | 90,01 | -0,07% | 971.632,00 |
| 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% | 926.890,00 |
| 05.02.2025 | 95,45 | 99,39 | 94,77 | 96,11 | 1,97% | 1.224.503,00 |
| 04.02.2025 | 93,79 | 94,76 | 92,21 | 94,25 | 2,08% | 951.142,00 |
| 03.02.2025 | 89,01 | 93,18 | 88,73 | 92,33 | -1,55% | 1.540.288,00 |
| 31.01.2025 | 96,02 | 98,28 | 93,56 | 93,78 | -2,45% | 1.148.728,00 |
| 30.01.2025 | 94,68 | 98,15 | 94,68 | 96,14 | 1,22% | 1.004.337,00 |
| 29.01.2025 | 95,98 | 96,38 | 93,68 | 94,98 | -0,85% | 718.742,00 |
| 28.01.2025 | 96,00 | 96,52 | 94,85 | 95,79 | -0,35% | 733.069,00 |
| 27.01.2025 | 96,48 | 97,29 | 94,39 | 96,13 | 0,40% | 1.164.697,00 |
| 24.01.2025 | 92,00 | 97,45 | 92,00 | 95,75 | 3,96% | 1.921.507,00 |
| 23.01.2025 | 92,26 | 93,82 | 90,65 | 92,10 | -0,72% | 1.626.471,00 |
| 22.01.2025 | 95,13 | 95,18 | 91,59 | 92,77 | -3,22% | 1.944.849,00 |
| 21.01.2025 | 92,62 | 96,16 | 91,73 | 95,86 | 5,76% | 2.626.091,00 |
| 17.01.2025 | 93,38 | 94,48 | 90,19 | 90,64 | -2,36% | 2.526.318,00 |
| 16.01.2025 | 93,27 | 94,51 | 89,73 | 92,83 | -1,82% | 2.863.702,00 |
| 15.01.2025 | 96,59 | 98,35 | 93,17 | 94,55 | 0,49% | 1.662.680,00 |
| 14.01.2025 | 101,41 | 101,98 | 93,41 | 94,09 | -5,82% | 2.309.703,00 |
| 13.01.2025 | 107,00 | 107,00 | 96,26 | 99,90 | -3,20% | 3.008.881,00 |
| 10.01.2025 | 98,18 | 104,44 | 98,18 | 103,20 | 3,70% | 2.180.689,00 |
| 08.01.2025 | 99,42 | 100,41 | 95,96 | 99,52 | -2,63% | 2.385.277,00 |