93,920$
4,65%
Echtzeit-Aktienkurs Five Below Inc.
Bid:
Ask:
Aktienkurse zur Five Below Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.10.2024 | 90,99 | 95,80 | 90,99 | 94,25 | 4,97% | 326.543,00 |
| 03.10.2024 | 88,02 | 89,84 | 87,47 | 89,79 | 0,77% | 830.383,00 |
| 02.10.2024 | 89,70 | 89,77 | 87,45 | 89,10 | -0,48% | 769.394,00 |
| 01.10.2024 | 89,34 | 90,57 | 87,54 | 89,53 | 1,35% | 1.412.617,00 |
| 30.09.2024 | 90,60 | 91,97 | 87,39 | 88,34 | -4,59% | 2.310.350,00 |
| 27.09.2024 | 96,19 | 98,11 | 92,44 | 92,59 | -2,51% | 2.018.687,00 |
| 26.09.2024 | 92,88 | 96,32 | 91,74 | 94,97 | 4,32% | 1.683.177,00 |
| 25.09.2024 | 94,46 | 94,46 | 90,94 | 91,04 | -3,13% | 1.673.736,00 |
| 24.09.2024 | 97,09 | 97,35 | 93,59 | 93,98 | -2,42% | 1.275.386,00 |
| 23.09.2024 | 95,81 | 97,27 | 93,80 | 96,31 | 0,94% | 1.727.874,00 |
| 20.09.2024 | 97,40 | 97,68 | 94,56 | 95,41 | -2,63% | 2.731.196,00 |
| 19.09.2024 | 99,00 | 99,40 | 95,03 | 97,99 | -2,21% | 2.292.454,00 |
| 18.09.2024 | 102,00 | 102,46 | 99,02 | 100,20 | -1,53% | 1.186.846,00 |
| 17.09.2024 | 99,74 | 102,27 | 99,10 | 101,76 | 2,87% | 1.616.526,00 |
| 16.09.2024 | 97,01 | 101,19 | 96,80 | 98,92 | 2,44% | 2.152.091,00 |
| 13.09.2024 | 94,94 | 98,57 | 94,58 | 96,56 | 4,36% | 2.824.308,00 |
| 12.09.2024 | 90,13 | 93,05 | 88,53 | 92,53 | 3,25% | 1.965.757,00 |
| 11.09.2024 | 84,46 | 89,96 | 84,40 | 89,62 | 6,72% | 2.750.744,00 |
| 10.09.2024 | 84,19 | 84,95 | 81,59 | 83,97 | -0,19% | 1.808.439,00 |
| 09.09.2024 | 79,00 | 85,13 | 78,47 | 84,13 | 6,26% | 2.489.459,00 |
| 06.09.2024 | 76,05 | 80,44 | 76,04 | 79,17 | 4,10% | 2.330.976,00 |
| 05.09.2024 | 75,25 | 76,86 | 73,60 | 76,05 | 2,03% | 968.486,00 |
| 04.09.2024 | 74,47 | 75,39 | 72,91 | 74,54 | -2,28% | 1.475.656,00 |
| 03.09.2024 | 75,30 | 77,53 | 74,20 | 76,28 | 1,13% | 1.748.637,00 |
| 30.08.2024 | 78,35 | 79,19 | 74,12 | 75,43 | -3,59% | 2.446.909,00 |
| 29.08.2024 | 82,81 | 83,83 | 76,24 | 78,24 | -0,89% | 4.731.240,00 |
| 28.08.2024 | 81,85 | 82,99 | 78,37 | 78,94 | -4,34% | 3.617.107,00 |
| 27.08.2024 | 83,03 | 84,00 | 82,04 | 82,52 | -1,56% | 1.893.287,00 |
| 26.08.2024 | 82,70 | 84,65 | 81,99 | 83,83 | 1,66% | 1.419.091,00 |
| 23.08.2024 | 81,88 | 82,83 | 81,17 | 82,46 | 2,45% | 1.214.721,00 |
| 22.08.2024 | 80,74 | 81,64 | 79,57 | 80,49 | -0,22% | 1.158.709,00 |
| 21.08.2024 | 79,95 | 81,49 | 79,65 | 80,67 | 4,35% | 2.266.783,00 |
| 20.08.2024 | 77,51 | 79,26 | 76,65 | 77,31 | -1,04% | 997.743,00 |
| 19.08.2024 | 76,62 | 79,70 | 76,45 | 78,12 | 1,51% | 2.229.065,00 |
| 16.08.2024 | 74,27 | 77,06 | 73,98 | 76,96 | 2,16% | 2.023.548,00 |
| 15.08.2024 | 72,19 | 76,10 | 72,13 | 75,33 | 10,20% | 3.006.094,00 |
| 14.08.2024 | 68,69 | 70,75 | 68,29 | 68,36 | 0,81% | 1.697.247,00 |
| 13.08.2024 | 66,62 | 68,23 | 66,25 | 67,81 | 1,62% | 1.223.004,00 |
| 12.08.2024 | 67,14 | 68,54 | 66,28 | 66,73 | -0,01% | 1.362.421,00 |
| 09.08.2024 | 66,60 | 67,97 | 65,79 | 66,74 | 0,32% | 1.349.516,00 |
| 08.08.2024 | 65,11 | 67,99 | 65,06 | 66,53 | 2,40% | 1.474.210,00 |
| 07.08.2024 | 66,38 | 68,10 | 64,87 | 64,97 | -2,09% | 1.112.934,00 |
| 06.08.2024 | 67,51 | 67,51 | 66,08 | 66,36 | -1,34% | 1.697.149,00 |
| 05.08.2024 | 65,65 | 68,30 | 65,15 | 67,26 | -2,79% | 2.094.495,00 |
| 02.08.2024 | 68,26 | 71,11 | 67,11 | 69,19 | -1,19% | 1.490.529,00 |
| 01.08.2024 | 72,47 | 74,51 | 69,82 | 70,02 | -3,71% | 1.655.976,00 |
| 31.07.2024 | 71,95 | 74,73 | 71,50 | 72,72 | 1,62% | 1.986.474,00 |
| 30.07.2024 | 71,56 | 73,17 | 71,15 | 71,56 | -0,50% | 1.770.560,00 |
| 29.07.2024 | 72,06 | 73,55 | 70,56 | 71,92 | -0,07% | 2.150.376,00 |
| 26.07.2024 | 72,00 | 72,38 | 71,02 | 71,97 | 0,45% | 2.158.737,00 |
| 25.07.2024 | 72,87 | 73,90 | 71,56 | 71,65 | -1,85% | 1.611.428,00 |
| 24.07.2024 | 74,70 | 75,92 | 72,81 | 73,00 | -3,66% | 1.558.496,00 |
| 23.07.2024 | 78,20 | 78,51 | 75,20 | 75,77 | -3,93% | 1.546.848,00 |
| 22.07.2024 | 78,08 | 79,50 | 77,63 | 78,87 | 2,02% | 2.405.366,00 |
| 19.07.2024 | 76,40 | 77,87 | 73,63 | 77,31 | 2,06% | 3.020.877,00 |
| 18.07.2024 | 75,76 | 76,77 | 71,66 | 75,75 | -0,98% | 7.285.245,00 |
| 17.07.2024 | 86,32 | 89,00 | 76,16 | 76,50 | -25,05% | 15.632.752,00 |
| 16.07.2024 | 100,50 | 102,24 | 99,30 | 102,07 | 2,07% | 1.400.968,00 |
| 15.07.2024 | 102,19 | 103,07 | 98,52 | 100,00 | -3,12% | 1.920.929,00 |
| 12.07.2024 | 104,40 | 105,63 | 102,69 | 103,22 | -0,97% | 858.025,00 |
| 11.07.2024 | 102,00 | 105,10 | 101,24 | 104,23 | 3,26% | 1.184.633,00 |
| 10.07.2024 | 102,43 | 102,58 | 100,76 | 100,94 | -1,45% | 1.027.008,00 |
| 09.07.2024 | 104,04 | 104,04 | 101,50 | 102,43 | -1,59% | 1.280.040,00 |
| 08.07.2024 | 107,06 | 107,20 | 103,90 | 104,09 | -1,96% | 1.376.898,00 |
| 05.07.2024 | 108,62 | 109,36 | 105,26 | 106,17 | -2,12% | 1.011.945,00 |
| 03.07.2024 | 106,83 | 108,83 | 106,32 | 108,47 | 2,19% | 676.992,00 |
| 02.07.2024 | 108,48 | 108,95 | 104,80 | 106,15 | -1,58% | 1.618.275,00 |
| 01.07.2024 | 109,52 | 109,61 | 106,51 | 107,85 | -1,03% | 1.281.574,00 |
| 28.06.2024 | 110,45 | 111,26 | 107,62 | 108,97 | -1,49% | 1.976.094,00 |
| 27.06.2024 | 109,19 | 111,75 | 108,29 | 110,62 | 0,87% | 1.222.389,00 |
| 26.06.2024 | 110,33 | 112,68 | 107,80 | 109,67 | -0,75% | 2.067.619,00 |
| 25.06.2024 | 115,86 | 115,86 | 110,30 | 110,50 | -4,94% | 1.062.186,00 |
| 24.06.2024 | 115,34 | 117,98 | 115,25 | 116,24 | 0,78% | 1.021.974,00 |
| 21.06.2024 | 112,84 | 115,95 | 112,84 | 115,34 | 2,48% | 1.464.641,00 |
| 20.06.2024 | 112,94 | 114,09 | 111,95 | 112,55 | -1,21% | 1.009.904,00 |
| 18.06.2024 | 113,60 | 115,01 | 112,84 | 113,93 | -0,33% | 1.027.775,00 |
| 17.06.2024 | 112,74 | 116,28 | 112,03 | 114,31 | 1,27% | 1.119.500,00 |
| 14.06.2024 | 112,91 | 114,16 | 111,09 | 112,88 | -0,77% | 2.400.344,00 |
| 13.06.2024 | 117,17 | 117,17 | 112,46 | 113,76 | -2,41% | 1.144.410,00 |
| 12.06.2024 | 122,40 | 125,08 | 116,35 | 116,57 | -3,12% | 1.627.285,00 |
| 11.06.2024 | 115,37 | 121,14 | 113,78 | 120,32 | 4,19% | 1.746.221,00 |
| 10.06.2024 | 117,52 | 117,93 | 114,22 | 115,48 | -2,54% | 2.298.523,00 |
| 07.06.2024 | 119,35 | 124,97 | 117,02 | 118,49 | -0,19% | 3.333.681,00 |
| 06.06.2024 | 107,95 | 119,51 | 106,21 | 118,72 | -10,60% | 9.067.123,00 |
| 05.06.2024 | 137,79 | 138,37 | 132,44 | 132,79 | -3,68% | 3.399.749,00 |
| 04.06.2024 | 138,66 | 140,51 | 136,12 | 137,87 | -2,05% | 1.278.754,00 |
| 03.06.2024 | 138,57 | 141,70 | 138,57 | 140,75 | 1,90% | 1.152.637,00 |
| 31.05.2024 | 134,71 | 138,19 | 134,71 | 138,13 | 2,54% | 825.713,00 |
| 30.05.2024 | 133,30 | 135,50 | 133,27 | 134,71 | 2,26% | 1.047.452,00 |
| 29.05.2024 | 130,99 | 132,58 | 130,90 | 131,73 | -0,78% | 833.868,00 |
| 28.05.2024 | 133,63 | 134,65 | 131,68 | 132,76 | -0,17% | 905.447,00 |
| 24.05.2024 | 129,84 | 133,83 | 129,84 | 132,99 | 2,62% | 1.118.625,00 |
| 23.05.2024 | 132,08 | 132,24 | 129,47 | 129,60 | -1,62% | 747.493,00 |
| 22.05.2024 | 130,00 | 132,07 | 128,64 | 131,73 | -0,20% | 1.253.837,00 |
| 21.05.2024 | 134,54 | 134,68 | 131,67 | 132,00 | -1,35% | 1.098.678,00 |
| 20.05.2024 | 137,23 | 137,67 | 132,80 | 133,81 | -2,71% | 1.024.354,00 |
| 17.05.2024 | 140,00 | 140,74 | 137,35 | 137,54 | -2,47% | 780.861,00 |
| 16.05.2024 | 141,56 | 145,00 | 140,94 | 141,03 | 0,26% | 764.195,00 |
| 15.05.2024 | 142,39 | 143,36 | 140,39 | 140,67 | -0,93% | 572.188,00 |
| 14.05.2024 | 141,57 | 143,06 | 139,94 | 141,99 | 1,40% | 741.833,00 |