167,270$
-3,04%
Echtzeit-Aktienkurs Five Below Inc.
Bid:
Ask:
Aktienkurse zur Five Below Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.06.2023 | 171,48 | 172,52 | 166,23 | 167,52 | -2,90% | 289.429,00 |
| 31.05.2023 | 175,27 | 175,74 | 170,90 | 172,52 | -1,77% | 1.141.535,00 |
| 30.05.2023 | 177,26 | 177,60 | 172,06 | 175,63 | -0,93% | 1.448.101,00 |
| 26.05.2023 | 177,84 | 177,84 | 173,14 | 177,27 | -1,10% | 925.574,00 |
| 25.05.2023 | 183,26 | 183,37 | 176,95 | 179,25 | -3,57% | 1.010.274,00 |
| 24.05.2023 | 185,73 | 187,00 | 182,80 | 185,88 | 0,51% | 665.694,00 |
| 23.05.2023 | 184,92 | 189,58 | 183,67 | 184,93 | -0,58% | 939.689,00 |
| 22.05.2023 | 190,21 | 190,30 | 185,04 | 186,00 | -2,21% | 1.101.243,00 |
| 19.05.2023 | 200,60 | 200,85 | 188,91 | 190,21 | -5,71% | 924.837,00 |
| 18.05.2023 | 195,06 | 202,18 | 194,87 | 201,72 | 2,93% | 575.182,00 |
| 17.05.2023 | 193,40 | 196,77 | 192,54 | 195,97 | 1,86% | 515.662,00 |
| 16.05.2023 | 196,97 | 196,97 | 192,10 | 192,39 | -3,29% | 569.650,00 |
| 15.05.2023 | 196,44 | 199,25 | 194,87 | 198,94 | 1,38% | 486.924,00 |
| 12.05.2023 | 192,81 | 196,91 | 192,81 | 196,23 | 1,77% | 655.850,00 |
| 11.05.2023 | 199,55 | 200,38 | 192,36 | 192,81 | -3,30% | 771.558,00 |
| 10.05.2023 | 201,13 | 204,12 | 197,03 | 199,39 | 0,16% | 403.615,00 |
| 09.05.2023 | 195,36 | 199,47 | 193,98 | 199,07 | 1,22% | 502.800,00 |
| 08.05.2023 | 196,40 | 197,82 | 194,20 | 196,68 | 0,45% | 445.636,00 |
| 05.05.2023 | 194,63 | 199,74 | 194,63 | 195,80 | 0,72% | 589.541,00 |
| 04.05.2023 | 196,22 | 198,60 | 193,16 | 194,40 | -0,77% | 377.990,00 |
| 03.05.2023 | 198,70 | 200,33 | 195,35 | 195,90 | -1,78% | 496.689,00 |
| 02.05.2023 | 196,00 | 200,07 | 193,69 | 199,45 | 1,34% | 817.358,00 |
| 01.05.2023 | 195,94 | 197,82 | 194,76 | 196,81 | -0,28% | 647.963,00 |
| 28.04.2023 | 196,25 | 198,32 | 193,20 | 197,36 | -0,21% | 608.276,00 |
| 27.04.2023 | 198,32 | 199,55 | 194,43 | 197,78 | 0,40% | 756.781,00 |
| 26.04.2023 | 195,35 | 200,25 | 195,07 | 197,00 | 1,19% | 748.947,00 |
| 25.04.2023 | 201,66 | 202,32 | 193,56 | 194,69 | -3,82% | 990.358,00 |
| 24.04.2023 | 200,30 | 202,45 | 196,88 | 202,43 | 0,92% | 745.426,00 |
| 21.04.2023 | 202,90 | 203,66 | 200,26 | 200,59 | -1,09% | 728.508,00 |
| 20.04.2023 | 200,00 | 203,00 | 199,55 | 202,81 | 0,60% | 563.515,00 |
| 19.04.2023 | 201,09 | 202,61 | 197,24 | 201,61 | -0,94% | 1.009.536,00 |
| 18.04.2023 | 202,45 | 205,00 | 202,02 | 203,53 | 0,51% | 957.139,00 |
| 17.04.2023 | 206,00 | 207,76 | 200,70 | 202,50 | -1,70% | 1.301.646,00 |
| 14.04.2023 | 209,32 | 211,02 | 204,03 | 206,00 | -2,01% | 1.338.986,00 |
| 13.04.2023 | 214,69 | 215,94 | 209,24 | 210,23 | -1,35% | 1.253.219,00 |
| 12.04.2023 | 219,94 | 220,19 | 211,95 | 213,10 | -1,88% | 833.684,00 |
| 11.04.2023 | 217,00 | 219,70 | 216,67 | 217,18 | 0,21% | 782.064,00 |
| 10.04.2023 | 206,39 | 217,80 | 205,26 | 216,72 | 4,68% | 1.175.826,00 |
| 06.04.2023 | 205,81 | 207,09 | 202,31 | 207,04 | 0,30% | 541.776,00 |
| 05.04.2023 | 206,44 | 207,80 | 205,31 | 206,43 | -0,09% | 505.008,00 |
| 04.04.2023 | 209,77 | 209,77 | 205,03 | 206,61 | -1,64% | 513.652,00 |
| 03.04.2023 | 207,05 | 210,59 | 206,16 | 210,05 | 1,98% | 698.576,00 |
| 31.03.2023 | 202,92 | 206,74 | 202,09 | 205,97 | 2,29% | 592.179,00 |
| 30.03.2023 | 202,82 | 203,62 | 200,99 | 201,35 | 0,14% | 414.550,00 |
| 29.03.2023 | 203,25 | 203,25 | 199,58 | 201,07 | -0,50% | 504.974,00 |
| 28.03.2023 | 199,48 | 203,87 | 199,48 | 202,08 | 1,45% | 477.687,00 |
| 27.03.2023 | 200,20 | 201,75 | 197,91 | 199,20 | -0,40% | 411.556,00 |
| 24.03.2023 | 197,44 | 200,76 | 193,46 | 200,01 | 0,37% | 574.247,00 |
| 23.03.2023 | 197,91 | 201,64 | 197,31 | 199,28 | 1,08% | 472.013,00 |
| 22.03.2023 | 200,39 | 202,12 | 196,85 | 197,16 | -1,22% | 468.822,00 |
| 21.03.2023 | 201,73 | 203,43 | 197,77 | 199,59 | 0,25% | 568.167,00 |
| 20.03.2023 | 195,14 | 199,83 | 194,21 | 199,10 | 2,95% | 714.616,00 |
| 17.03.2023 | 193,98 | 195,61 | 188,46 | 193,40 | -0,99% | 1.274.673,00 |
| 16.03.2023 | 191,20 | 196,36 | 188,72 | 195,33 | -1,43% | 1.623.900,00 |
| 15.03.2023 | 194,17 | 198,47 | 194,07 | 198,17 | 0,17% | 1.120.917,00 |
| 14.03.2023 | 200,32 | 200,32 | 195,63 | 197,84 | 1,05% | 799.333,00 |
| 13.03.2023 | 193,38 | 199,98 | 189,50 | 195,78 | -0,13% | 980.374,00 |
| 10.03.2023 | 198,93 | 200,32 | 194,62 | 196,04 | -1,75% | 725.848,00 |
| 09.03.2023 | 200,85 | 202,43 | 199,00 | 199,53 | -0,66% | 624.366,00 |
| 08.03.2023 | 200,97 | 201,00 | 196,20 | 200,85 | 0,01% | 766.771,00 |
| 07.03.2023 | 205,25 | 208,44 | 200,69 | 200,82 | -1,22% | 868.313,00 |
| 06.03.2023 | 205,67 | 207,11 | 203,07 | 203,30 | -1,49% | 569.754,00 |
| 03.03.2023 | 202,00 | 206,41 | 201,65 | 206,38 | 2,23% | 551.436,00 |
| 02.03.2023 | 199,03 | 201,89 | 196,89 | 201,87 | 1,24% | 856.803,00 |
| 01.03.2023 | 202,58 | 204,25 | 198,96 | 199,40 | -2,40% | 688.369,00 |
| 28.02.2023 | 205,61 | 207,50 | 204,22 | 204,30 | -0,41% | 443.080,00 |
| 27.02.2023 | 208,04 | 208,04 | 203,04 | 205,15 | -0,92% | 741.729,00 |
| 24.02.2023 | 204,27 | 208,08 | 202,00 | 207,06 | 0,26% | 532.957,00 |
| 23.02.2023 | 206,87 | 207,16 | 200,76 | 206,52 | -0,24% | 773.875,00 |
| 22.02.2023 | 208,08 | 211,40 | 206,33 | 207,01 | -0,27% | 401.459,00 |
| 21.02.2023 | 206,46 | 209,43 | 205,44 | 207,58 | -1,37% | 559.327,00 |
| 17.02.2023 | 208,42 | 212,56 | 207,97 | 210,47 | 1,35% | 681.828,00 |
| 16.02.2023 | 205,35 | 209,58 | 204,55 | 207,66 | -0,35% | 552.514,00 |
| 15.02.2023 | 205,46 | 209,38 | 205,00 | 208,38 | 0,94% | 600.237,00 |
| 14.02.2023 | 203,88 | 209,74 | 202,01 | 206,44 | -0,28% | 755.890,00 |
| 13.02.2023 | 204,22 | 207,91 | 203,45 | 207,01 | 2,66% | 1.100.804,00 |
| 10.02.2023 | 201,17 | 202,23 | 198,75 | 201,64 | 0,66% | 736.408,00 |
| 09.02.2023 | 200,11 | 202,73 | 198,51 | 200,31 | 0,64% | 529.314,00 |
| 08.02.2023 | 200,00 | 200,19 | 197,07 | 199,04 | 0,36% | 652.947,00 |
| 07.02.2023 | 198,89 | 198,99 | 193,81 | 198,32 | -0,46% | 496.768,00 |
| 06.02.2023 | 198,99 | 200,50 | 197,84 | 199,23 | -0,24% | 548.492,00 |
| 03.02.2023 | 196,62 | 202,09 | 194,77 | 199,71 | -0,53% | 495.505,00 |
| 02.02.2023 | 200,28 | 202,94 | 198,76 | 200,77 | 1,22% | 583.913,00 |
| 01.02.2023 | 196,48 | 200,52 | 194,74 | 198,35 | 0,62% | 539.240,00 |
| 31.01.2023 | 194,97 | 197,15 | 194,70 | 197,13 | 2,09% | 714.329,00 |
| 30.01.2023 | 194,00 | 197,00 | 192,61 | 193,09 | -1,10% | 445.957,00 |
| 27.01.2023 | 193,13 | 196,45 | 192,57 | 195,23 | 0,82% | 549.411,00 |
| 26.01.2023 | 194,30 | 195,95 | 190,13 | 193,65 | 0,83% | 429.104,00 |
| 25.01.2023 | 190,34 | 192,38 | 187,84 | 192,06 | 0,02% | 362.226,00 |
| 24.01.2023 | 190,30 | 192,42 | 189,48 | 192,02 | 0,18% | 477.867,00 |
| 23.01.2023 | 187,88 | 192,10 | 186,85 | 191,67 | 2,38% | 567.304,00 |
| 20.01.2023 | 182,09 | 187,92 | 180,64 | 187,22 | 3,13% | 420.016,00 |
| 19.01.2023 | 183,27 | 183,67 | 181,16 | 181,54 | -1,95% | 578.416,00 |
| 18.01.2023 | 186,89 | 190,84 | 184,79 | 185,15 | -0,41% | 481.626,00 |
| 17.01.2023 | 188,16 | 188,38 | 184,52 | 185,91 | -2,33% | 918.165,00 |
| 13.01.2023 | 187,41 | 192,12 | 186,39 | 190,34 | 1,05% | 726.901,00 |
| 12.01.2023 | 192,37 | 192,39 | 187,41 | 188,36 | -1,49% | 564.201,00 |
| 11.01.2023 | 192,17 | 193,53 | 189,65 | 191,21 | 0,35% | 947.544,00 |
| 10.01.2023 | 187,41 | 190,93 | 185,61 | 190,55 | 1,99% | 1.040.999,00 |
| 09.01.2023 | 183,54 | 187,50 | 177,64 | 186,83 | 5,51% | 1.776.936,00 |