200,010$
0,37%
Echtzeit-Aktienkurs Five Below Inc.
Bid:
Ask:
Aktienkurse zur Five Below Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.01.2023 | 178,20 | 180,55 | 176,04 | 177,08 | 0,00% | 1.016.201,00 |
| 05.01.2023 | 173,36 | 177,66 | 169,71 | 177,08 | 2,02% | 801.560,00 |
| 04.01.2023 | 174,41 | 175,25 | 169,71 | 173,57 | 0,98% | 1.764.912,00 |
| 03.01.2023 | 176,90 | 178,16 | 169,35 | 171,88 | -2,82% | 1.252.012,00 |
| 30.12.2022 | 175,50 | 178,19 | 174,49 | 176,87 | -0,31% | 640.879,00 |
| 29.12.2022 | 178,63 | 179,13 | 174,21 | 177,42 | 0,45% | 949.446,00 |
| 28.12.2022 | 178,52 | 180,54 | 175,67 | 176,62 | -0,87% | 795.547,00 |
| 27.12.2022 | 175,86 | 179,35 | 172,86 | 178,17 | 1,95% | 1.266.265,00 |
| 23.12.2022 | 170,35 | 175,67 | 168,98 | 174,76 | 2,59% | 656.665,00 |
| 22.12.2022 | 170,39 | 170,98 | 167,06 | 170,35 | -1,22% | 688.328,00 |
| 21.12.2022 | 172,18 | 175,23 | 171,32 | 172,46 | 1,77% | 609.964,00 |
| 20.12.2022 | 165,76 | 170,72 | 165,02 | 169,46 | 0,97% | 1.366.065,00 |
| 19.12.2022 | 174,81 | 175,24 | 166,30 | 167,84 | -4,32% | 1.244.038,00 |
| 16.12.2022 | 174,88 | 177,99 | 174,14 | 175,42 | -0,07% | 1.157.368,00 |
| 15.12.2022 | 176,47 | 177,88 | 173,00 | 175,54 | -2,02% | 771.450,00 |
| 14.12.2022 | 179,15 | 181,66 | 176,36 | 179,16 | -0,37% | 659.153,00 |
| 13.12.2022 | 184,57 | 184,99 | 178,53 | 179,82 | 1,46% | 696.523,00 |
| 12.12.2022 | 177,09 | 178,78 | 175,76 | 177,23 | 0,27% | 816.018,00 |
| 09.12.2022 | 181,33 | 181,65 | 176,38 | 176,76 | -2,93% | 702.575,00 |
| 08.12.2022 | 179,02 | 182,60 | 176,18 | 182,10 | 1,98% | 931.247,00 |
| 07.12.2022 | 180,08 | 183,95 | 177,93 | 178,56 | -1,12% | 733.663,00 |
| 06.12.2022 | 183,85 | 184,56 | 177,60 | 180,59 | -1,51% | 850.067,00 |
| 05.12.2022 | 182,75 | 186,89 | 180,89 | 183,36 | -0,43% | 1.116.088,00 |
| 02.12.2022 | 185,51 | 187,46 | 179,93 | 184,16 | -1,77% | 1.746.430,00 |
| 01.12.2022 | 175,80 | 188,67 | 175,40 | 187,48 | 16,55% | 4.377.412,00 |
| 30.11.2022 | 159,12 | 161,25 | 155,68 | 160,86 | 2,46% | 2.179.013,00 |
| 29.11.2022 | 161,95 | 161,95 | 156,26 | 157,00 | -2,38% | 1.109.763,00 |
| 28.11.2022 | 162,41 | 164,47 | 160,52 | 160,83 | -0,49% | 1.115.819,00 |
| 25.11.2022 | 160,77 | 162,82 | 159,59 | 161,63 | 0,22% | 362.339,00 |
| 23.11.2022 | 160,00 | 163,26 | 159,31 | 161,27 | 0,94% | 550.577,00 |
| 22.11.2022 | 156,07 | 160,63 | 156,06 | 159,77 | 3,36% | 702.018,00 |
| 21.11.2022 | 154,89 | 156,01 | 152,33 | 154,57 | -0,16% | 708.119,00 |
| 18.11.2022 | 158,55 | 159,45 | 154,24 | 154,82 | 1,13% | 1.112.629,00 |
| 17.11.2022 | 149,13 | 153,58 | 145,80 | 153,09 | 2,22% | 897.377,00 |
| 16.11.2022 | 150,40 | 151,00 | 144,76 | 149,77 | -5,44% | 969.027,00 |
| 15.11.2022 | 156,24 | 160,99 | 154,60 | 158,38 | 4,64% | 699.136,00 |
| 14.11.2022 | 152,25 | 155,01 | 150,74 | 151,36 | -2,17% | 738.147,00 |
| 11.11.2022 | 157,47 | 158,05 | 151,27 | 154,71 | -0,99% | 973.824,00 |
| 10.11.2022 | 149,54 | 157,19 | 149,54 | 156,25 | 9,68% | 845.911,00 |
| 09.11.2022 | 148,64 | 149,91 | 142,13 | 142,46 | -4,99% | 623.431,00 |
| 08.11.2022 | 150,04 | 153,98 | 146,33 | 149,95 | 0,89% | 723.540,00 |
| 07.11.2022 | 149,99 | 150,25 | 146,63 | 148,62 | -0,38% | 522.764,00 |
| 04.11.2022 | 150,04 | 150,87 | 145,40 | 149,18 | 0,73% | 499.807,00 |
| 03.11.2022 | 141,52 | 148,87 | 140,73 | 148,10 | 3,58% | 576.421,00 |
| 02.11.2022 | 145,32 | 149,16 | 142,83 | 142,98 | -1,67% | 940.632,00 |
| 01.11.2022 | 149,10 | 150,26 | 143,99 | 145,41 | -0,64% | 563.104,00 |
| 31.10.2022 | 150,45 | 150,45 | 146,16 | 146,35 | -2,00% | 640.888,00 |