71,740$
-0,01%
Echtzeit-Aktienkurs Five Below
Bid:
Ask:
Aktienkurse zur Five Below Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 72,00 | 72,38 | 71,02 | 71,98 | 0,46% | 2.043.938,00 |
| 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 |
| 13.05.2024 | 141,22 | 144,28 | 139,19 | 140,03 | 0,60% | 1.278.156,00 |
| 10.05.2024 | 143,25 | 143,71 | 139,16 | 139,20 | -2,98% | 1.061.535,00 |
| 09.05.2024 | 141,65 | 144,48 | 141,12 | 143,48 | 0,97% | 675.397,00 |
| 08.05.2024 | 145,95 | 145,95 | 141,21 | 142,10 | -3,16% | 618.418,00 |
| 07.05.2024 | 145,71 | 146,95 | 144,60 | 146,74 | 0,56% | 615.212,00 |
| 06.05.2024 | 145,62 | 146,97 | 143,96 | 145,93 | 0,77% | 544.858,00 |
| 03.05.2024 | 144,52 | 147,64 | 143,81 | 144,81 | 0,93% | 825.169,00 |
| 02.05.2024 | 143,12 | 144,54 | 142,02 | 143,47 | 1,09% | 732.531,00 |
| 01.05.2024 | 146,00 | 146,20 | 140,19 | 141,93 | -2,94% | 1.007.478,00 |
| 30.04.2024 | 146,20 | 147,69 | 146,00 | 146,23 | -0,67% | 595.257,00 |
| 29.04.2024 | 150,09 | 150,88 | 146,33 | 147,22 | -1,91% | 801.422,00 |
| 26.04.2024 | 150,25 | 151,95 | 149,24 | 150,08 | -0,51% | 699.933,00 |
| 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 |