150,000$
-0,56%
Echtzeit-Aktienkurs Five Below Inc.
Bid:
Ask:
Aktienkurse zur Five Below Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.04.2024 | 150,87 | 151,84 | 149,28 | 150,00 | -0,56% | 154.682,00 |
25.04.2024 | 150,30 | 151,65 | 148,67 | 150,85 | 1,56% | 1.028.767,00 |
24.04.2024 | 147,00 | 149,20 | 146,00 | 148,54 | 0,51% | 717.697,00 |
23.04.2024 | 145,25 | 149,97 | 145,03 | 147,79 | -0,57% | 1.141.443,00 |
22.04.2024 | 150,56 | 151,49 | 146,93 | 148,63 | -1,10% | 970.532,00 |
19.04.2024 | 150,96 | 152,53 | 149,06 | 150,29 | -1,07% | 873.461,00 |
18.04.2024 | 152,95 | 154,47 | 151,55 | 151,91 | -0,12% | 829.352,00 |
17.04.2024 | 150,87 | 153,76 | 150,53 | 152,10 | 1,92% | 1.056.733,00 |
16.04.2024 | 153,51 | 153,61 | 148,68 | 149,24 | -2,34% | 1.305.315,00 |
15.04.2024 | 159,10 | 159,80 | 152,20 | 152,81 | -2,97% | 1.205.344,00 |
12.04.2024 | 161,19 | 162,92 | 157,28 | 157,48 | -3,39% | 1.541.373,00 |
11.04.2024 | 161,33 | 163,32 | 159,62 | 163,01 | 1,73% | 997.160,00 |
10.04.2024 | 157,36 | 161,87 | 155,79 | 160,23 | 0,41% | 1.373.478,00 |
09.04.2024 | 160,39 | 161,93 | 158,03 | 159,58 | -0,46% | 1.396.474,00 |
08.04.2024 | 162,77 | 164,05 | 159,88 | 160,31 | -1,51% | 1.279.484,00 |
05.04.2024 | 164,26 | 165,67 | 162,65 | 162,77 | -0,75% | 1.159.908,00 |
04.04.2024 | 165,66 | 166,55 | 163,60 | 164,00 | -0,45% | 1.613.438,00 |
03.04.2024 | 170,02 | 170,34 | 164,20 | 164,74 | -3,68% | 1.401.586,00 |
02.04.2024 | 177,55 | 177,55 | 170,94 | 171,03 | -4,39% | 1.312.668,00 |
01.04.2024 | 182,57 | 182,99 | 177,72 | 178,88 | -1,38% | 864.449,00 |
28.03.2024 | 184,72 | 184,77 | 181,16 | 181,38 | -1,37% | 628.621,00 |
27.03.2024 | 179,61 | 185,48 | 178,79 | 183,90 | 3,18% | 1.050.141,00 |
26.03.2024 | 175,09 | 179,64 | 174,24 | 178,23 | 2,50% | 815.494,00 |
25.03.2024 | 171,49 | 176,50 | 171,49 | 173,88 | 1,69% | 1.578.483,00 |
22.03.2024 | 177,50 | 177,80 | 169,94 | 170,99 | -3,28% | 1.830.008,00 |
21.03.2024 | 183,00 | 187,83 | 175,33 | 176,79 | -15,48% | 3.738.269,00 |
20.03.2024 | 207,49 | 209,79 | 206,10 | 209,18 | 1,22% | 1.031.288,00 |
19.03.2024 | 207,37 | 207,80 | 203,24 | 206,66 | 0,29% | 832.874,00 |
18.03.2024 | 202,00 | 207,52 | 200,76 | 206,07 | 2,23% | 886.041,00 |
15.03.2024 | 200,21 | 202,81 | 198,80 | 201,57 | -0,05% | 944.782,00 |
14.03.2024 | 208,06 | 208,76 | 198,54 | 201,67 | -2,36% | 513.426,00 |
13.03.2024 | 205,52 | 207,87 | 203,49 | 206,55 | -1,33% | 546.588,00 |
12.03.2024 | 203,31 | 209,79 | 203,06 | 209,33 | 2,87% | 391.683,00 |
11.03.2024 | 203,53 | 204,31 | 200,66 | 203,49 | -0,65% | 598.620,00 |
08.03.2024 | 208,62 | 209,35 | 204,14 | 204,82 | -1,03% | 528.733,00 |
07.03.2024 | 209,00 | 212,01 | 205,53 | 206,96 | -0,60% | 820.350,00 |
06.03.2024 | 205,99 | 208,71 | 204,89 | 208,20 | 1,48% | 869.041,00 |
05.03.2024 | 203,40 | 207,64 | 202,75 | 205,17 | 0,84% | 465.584,00 |
04.03.2024 | 201,81 | 203,99 | 201,23 | 203,47 | 1,32% | 342.431,00 |
01.03.2024 | 201,85 | 203,87 | 200,22 | 200,81 | 0,12% | 519.839,00 |
29.02.2024 | 200,39 | 201,36 | 197,61 | 200,56 | 0,61% | 367.400,00 |
28.02.2024 | 199,45 | 201,55 | 198,47 | 199,34 | -0,77% | 368.793,00 |
27.02.2024 | 196,78 | 201,90 | 196,78 | 200,88 | 2,49% | 480.116,00 |
26.02.2024 | 193,02 | 198,95 | 192,65 | 196,00 | 1,31% | 663.089,00 |
23.02.2024 | 192,79 | 194,70 | 192,54 | 193,47 | 0,44% | 259.828,00 |
22.02.2024 | 190,65 | 193,33 | 188,53 | 192,63 | 1,59% | 408.413,00 |
21.02.2024 | 191,85 | 192,51 | 188,58 | 189,62 | -1,16% | 344.620,00 |
20.02.2024 | 189,64 | 193,25 | 188,43 | 191,85 | 0,97% | 400.746,00 |
16.02.2024 | 189,12 | 192,48 | 187,95 | 190,01 | 0,21% | 492.286,00 |
15.02.2024 | 187,77 | 191,83 | 187,06 | 189,62 | 2,07% | 427.262,00 |
14.02.2024 | 185,00 | 186,63 | 182,27 | 185,77 | 0,89% | 368.513,00 |
13.02.2024 | 184,09 | 187,73 | 181,23 | 184,13 | -2,76% | 646.510,00 |
12.02.2024 | 189,63 | 190,80 | 188,77 | 189,36 | 0,22% | 421.162,00 |
09.02.2024 | 186,72 | 191,12 | 185,51 | 188,95 | 1,48% | 728.524,00 |
08.02.2024 | 183,52 | 186,74 | 183,23 | 186,20 | 1,91% | 542.388,00 |
07.02.2024 | 181,79 | 184,24 | 180,47 | 182,71 | 0,76% | 405.994,00 |
06.02.2024 | 178,10 | 181,88 | 177,72 | 181,34 | 1,52% | 584.259,00 |
05.02.2024 | 179,23 | 179,23 | 177,00 | 178,63 | -1,37% | 329.662,00 |
02.02.2024 | 180,36 | 183,88 | 176,58 | 181,11 | -0,78% | 658.642,00 |
01.02.2024 | 181,34 | 182,69 | 177,61 | 182,54 | 1,78% | 1.061.828,00 |
31.01.2024 | 182,88 | 182,88 | 179,32 | 179,34 | -1,86% | 617.504,00 |
30.01.2024 | 184,47 | 185,81 | 181,63 | 182,74 | -2,26% | 1.320.876,00 |
29.01.2024 | 190,00 | 190,87 | 185,18 | 186,96 | -1,68% | 794.123,00 |
26.01.2024 | 192,26 | 193,29 | 189,23 | 190,16 | -0,85% | 588.907,00 |
25.01.2024 | 186,62 | 191,86 | 185,60 | 191,79 | 2,93% | 651.305,00 |
24.01.2024 | 189,32 | 189,57 | 185,51 | 186,33 | -1,00% | 548.056,00 |
23.01.2024 | 188,88 | 189,92 | 185,17 | 188,21 | 0,57% | 717.143,00 |
22.01.2024 | 187,32 | 187,46 | 183,43 | 187,15 | 0,23% | 660.052,00 |
19.01.2024 | 189,46 | 189,46 | 183,61 | 186,72 | -1,14% | 902.967,00 |
18.01.2024 | 190,17 | 190,77 | 186,65 | 188,88 | -0,20% | 550.495,00 |
17.01.2024 | 188,92 | 189,64 | 187,51 | 189,26 | -0,39% | 544.651,00 |
16.01.2024 | 186,53 | 190,20 | 184,34 | 190,01 | -0,30% | 803.091,00 |
12.01.2024 | 191,01 | 192,49 | 187,87 | 190,59 | 0,28% | 454.646,00 |
11.01.2024 | 191,22 | 191,35 | 187,62 | 190,05 | -0,83% | 528.683,00 |
10.01.2024 | 190,15 | 193,00 | 189,54 | 191,65 | 0,34% | 520.233,00 |
09.01.2024 | 191,30 | 192,56 | 188,85 | 191,00 | -0,94% | 652.199,00 |
08.01.2024 | 191,50 | 196,97 | 188,15 | 192,82 | -3,99% | 1.848.153,00 |
05.01.2024 | 202,68 | 204,87 | 199,58 | 200,84 | -1,97% | 808.755,00 |
04.01.2024 | 205,35 | 207,97 | 203,99 | 204,87 | 0,09% | 669.279,00 |
03.01.2024 | 213,16 | 214,57 | 204,29 | 204,69 | -5,04% | 913.876,00 |
02.01.2024 | 210,86 | 216,18 | 210,54 | 215,55 | 1,12% | 683.446,00 |
29.12.2023 | 213,82 | 214,60 | 211,45 | 213,16 | -0,32% | 474.644,00 |
28.12.2023 | 213,01 | 215,82 | 212,77 | 213,84 | 0,55% | 551.425,00 |
27.12.2023 | 210,36 | 213,69 | 210,16 | 212,67 | 1,10% | 495.743,00 |
26.12.2023 | 204,58 | 210,57 | 203,62 | 210,36 | 3,78% | 992.580,00 |
22.12.2023 | 198,04 | 203,01 | 198,04 | 202,70 | 1,81% | 568.674,00 |
21.12.2023 | 197,00 | 199,49 | 195,92 | 199,10 | 2,15% | 558.731,00 |
20.12.2023 | 197,24 | 198,79 | 194,90 | 194,91 | -1,62% | 456.712,00 |
19.12.2023 | 193,27 | 198,19 | 192,33 | 198,11 | 3,94% | 693.917,00 |
18.12.2023 | 194,45 | 194,56 | 189,09 | 190,60 | -1,93% | 1.047.028,00 |
15.12.2023 | 201,13 | 201,16 | 192,80 | 194,36 | -3,29% | 1.772.788,00 |
14.12.2023 | 204,57 | 206,31 | 200,75 | 200,98 | -0,39% | 691.027,00 |
13.12.2023 | 197,81 | 202,37 | 194,56 | 201,76 | 2,73% | 555.118,00 |
12.12.2023 | 196,97 | 198,72 | 195,50 | 196,39 | -0,57% | 578.406,00 |
11.12.2023 | 195,97 | 199,06 | 195,79 | 197,52 | 1,38% | 371.840,00 |
08.12.2023 | 195,27 | 197,18 | 193,52 | 194,83 | -0,58% | 432.792,00 |
07.12.2023 | 201,58 | 203,04 | 195,45 | 195,97 | -2,76% | 737.055,00 |
06.12.2023 | 204,23 | 205,55 | 201,44 | 201,54 | -0,16% | 446.383,00 |
05.12.2023 | 199,10 | 203,18 | 198,65 | 201,87 | 0,31% | 545.514,00 |
04.12.2023 | 199,10 | 203,96 | 198,44 | 201,24 | 0,72% | 672.107,00 |