103,475€
-0,70%
Echtzeit-Aktienkurs Five Below
Bid:
Ask:
Aktienkurse zur Five Below Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 102,13 | 103,13 | 101,18 | 102,03 | -2,09% | - |
| 20.12.2024 | 103,65 | 104,53 | 102,75 | 104,20 | 1,56% | - |
| 19.12.2024 | 102,65 | 103,20 | 100,73 | 102,60 | -0,39% | - |
| 18.12.2024 | 100,18 | 103,55 | 100,17 | 103,00 | 2,33% | - |
| 17.12.2024 | 99,68 | 100,90 | 99,33 | 100,65 | -0,20% | - |
| 16.12.2024 | 99,03 | 101,35 | 98,19 | 100,85 | 2,21% | - |
| 13.12.2024 | 99,27 | 101,38 | 98,47 | 98,67 | -1,34% | - |
| 12.12.2024 | 103,55 | 104,88 | 99,98 | 100,01 | -4,82% | - |
| 11.12.2024 | 104,20 | 105,50 | 103,60 | 105,08 | -1,59% | - |
| 10.12.2024 | 106,13 | 107,23 | 104,18 | 106,78 | -0,49% | - |
| 09.12.2024 | 106,73 | 108,00 | 105,40 | 107,30 | 1,18% | - |
| 06.12.2024 | 109,25 | 111,63 | 105,70 | 106,05 | -4,65% | - |
| 05.12.2024 | 114,40 | 114,95 | 109,03 | 111,23 | 13,05% | - |
| 04.12.2024 | 98,41 | 100,13 | 96,70 | 98,39 | 2,10% | - |
| 03.12.2024 | 94,40 | 96,44 | 93,86 | 96,37 | 4,59% | - |
| 02.12.2024 | 88,19 | 93,46 | 88,15 | 92,14 | 3,68% | - |
| 29.11.2024 | 88,10 | 89,13 | 87,74 | 88,87 | 0,61% | - |
| 28.11.2024 | 88,27 | 88,41 | 88,19 | 88,33 | 0,79% | - |
| 27.11.2024 | 84,66 | 87,81 | 84,38 | 87,64 | 2,68% | - |
| 26.11.2024 | 87,41 | 87,76 | 83,10 | 85,35 | -5,11% | - |
| 25.11.2024 | 83,67 | 90,10 | 82,10 | 89,95 | 8,70% | - |
| 22.11.2024 | 79,69 | 83,48 | 79,63 | 82,75 | 3,63% | - |
| 21.11.2024 | 78,88 | 80,34 | 78,26 | 79,85 | 4,60% | - |
| 20.11.2024 | 80,17 | 80,34 | 76,11 | 76,34 | -4,79% | - |
| 19.11.2024 | 81,98 | 82,40 | 80,06 | 80,18 | -1,86% | - |
| 18.11.2024 | 82,39 | 84,26 | 81,70 | 81,70 | -2,10% | - |
| 15.11.2024 | 82,91 | 84,75 | 82,58 | 83,45 | 1,48% | - |
| 14.11.2024 | 80,07 | 82,47 | 79,32 | 82,23 | 1,39% | - |
| 13.11.2024 | 78,78 | 81,15 | 78,04 | 81,10 | 4,77% | - |
| 12.11.2024 | 77,98 | 78,81 | 76,23 | 77,41 | -2,16% | - |
| 11.11.2024 | 80,60 | 81,57 | 78,18 | 79,12 | -1,42% | - |
| 08.11.2024 | 84,32 | 84,32 | 79,40 | 80,26 | -4,77% | - |
| 07.11.2024 | 78,08 | 84,28 | 78,08 | 84,28 | 7,50% | - |
| 06.11.2024 | 88,22 | 88,22 | 78,40 | 78,40 | -8,22% | - |
| 05.11.2024 | 86,78 | 86,78 | 83,20 | 85,42 | -1,45% | - |
| 04.11.2024 | 87,40 | 89,56 | 86,68 | 86,68 | -1,32% | - |
| 01.11.2024 | 86,52 | 87,84 | 85,56 | 87,84 | 1,62% | - |
| 31.10.2024 | 84,76 | 87,24 | 84,30 | 86,44 | 1,67% | - |
| 30.10.2024 | 82,94 | 85,02 | 82,94 | 85,02 | 2,36% | 5,00 |
| 29.10.2024 | 83,60 | 84,00 | 82,38 | 83,06 | -0,60% | - |
| 28.10.2024 | 80,66 | 84,68 | 80,66 | 83,56 | 3,54% | - |
| 25.10.2024 | 81,68 | 81,88 | 80,70 | 80,70 | -1,44% | - |
| 24.10.2024 | 81,26 | 82,08 | 81,26 | 81,88 | 0,66% | - |
| 23.10.2024 | 82,44 | 82,44 | 81,20 | 81,34 | -1,95% | - |
| 22.10.2024 | 83,96 | 83,96 | 82,42 | 82,96 | -1,36% | - |
| 21.10.2024 | 86,72 | 86,72 | 82,68 | 84,10 | -3,50% | - |
| 18.10.2024 | 87,57 | 88,82 | 86,66 | 87,15 | -0,38% | - |
| 17.10.2024 | 87,48 | 87,48 | 87,48 | 87,48 | 2,58% | - |
| 16.10.2024 | 85,28 | 85,28 | 85,28 | 85,28 | -2,66% | - |
| 15.10.2024 | 83,20 | 87,61 | 82,87 | 87,61 | 3,46% | - |
| 14.10.2024 | 84,68 | 84,68 | 84,68 | 84,68 | -0,20% | - |
| 11.10.2024 | 83,63 | 85,13 | 83,46 | 84,85 | 1,82% | - |
| 10.10.2024 | 83,37 | 83,93 | 82,63 | 83,33 | 0,25% | - |
| 09.10.2024 | 83,12 | 83,12 | 83,12 | 83,12 | 0,17% | - |
| 08.10.2024 | 82,98 | 82,98 | 82,98 | 82,98 | -1,73% | - |
| 07.10.2024 | 84,44 | 84,44 | 84,44 | 84,44 | -1,15% | - |
| 04.10.2024 | 82,03 | 87,26 | 82,03 | 85,42 | 7,14% | - |
| 03.10.2024 | 80,59 | 80,73 | 79,31 | 79,73 | 0,11% | - |
| 02.10.2024 | 80,59 | 81,05 | 79,26 | 79,64 | -1,07% | - |
| 01.10.2024 | 79,27 | 81,86 | 79,05 | 80,50 | 1,45% | - |
| 30.09.2024 | 82,77 | 83,15 | 78,69 | 79,35 | -7,15% | - |
| 27.09.2024 | 85,40 | 87,66 | 85,01 | 85,46 | 3,71% | - |
| 26.09.2024 | 81,90 | 86,35 | 81,88 | 82,40 | -0,33% | - |
| 25.09.2024 | 83,74 | 84,34 | 82,01 | 82,67 | -3,77% | - |
| 24.09.2024 | 86,72 | 87,46 | 85,65 | 85,91 | 1,46% | - |
| 23.09.2024 | 85,51 | 86,50 | 84,33 | 84,67 | -2,81% | - |
| 20.09.2024 | 87,61 | 87,82 | 85,96 | 87,12 | -1,11% | - |
| 19.09.2024 | 88,63 | 89,12 | 85,65 | 88,10 | -2,12% | - |
| 18.09.2024 | 91,23 | 92,06 | 89,50 | 90,01 | -1,46% | - |
| 17.09.2024 | 88,98 | 91,81 | 88,88 | 91,34 | 2,72% | - |
| 16.09.2024 | 87,20 | 90,86 | 87,05 | 88,92 | 7,39% | - |
| 13.09.2024 | 82,80 | 82,80 | 82,80 | 82,80 | 2,53% | - |
| 12.09.2024 | 80,76 | 80,76 | 80,76 | 80,76 | 7,37% | - |
| 11.09.2024 | 75,22 | 75,22 | 75,22 | 75,22 | -0,92% | - |
| 10.09.2024 | 76,42 | 76,68 | 74,18 | 75,92 | 1,04% | - |
| 09.09.2024 | 71,78 | 77,07 | 71,23 | 75,14 | 7,13% | - |
| 06.09.2024 | 68,30 | 71,39 | 68,06 | 70,14 | 5,09% | - |
| 05.09.2024 | 66,74 | 66,74 | 66,74 | 66,74 | 0,68% | - |
| 04.09.2024 | 68,72 | 68,93 | 66,09 | 66,29 | -1,91% | - |
| 03.09.2024 | 67,58 | 67,58 | 67,58 | 67,58 | -0,85% | - |
| 02.09.2024 | 68,11 | 68,18 | 67,99 | 68,16 | 1,35% | - |
| 30.08.2024 | 70,70 | 71,43 | 67,11 | 67,25 | -5,26% | - |
| 29.08.2024 | 74,00 | 77,35 | 70,62 | 70,98 | -3,38% | - |
| 28.08.2024 | 73,46 | 73,46 | 73,46 | 73,46 | -1,58% | - |
| 27.08.2024 | 74,64 | 74,64 | 74,64 | 74,64 | 1,91% | - |
| 26.08.2024 | 73,24 | 73,24 | 73,24 | 73,24 | 1,84% | - |
| 23.08.2024 | 71,92 | 71,92 | 71,92 | 71,92 | -1,59% | - |
| 22.08.2024 | 72,43 | 73,67 | 71,58 | 73,08 | 1,57% | - |
| 21.08.2024 | 69,65 | 73,11 | 69,55 | 71,95 | 2,87% | - |
| 20.08.2024 | 69,94 | 69,94 | 69,94 | 69,94 | -2,33% | - |
| 19.08.2024 | 69,54 | 72,01 | 69,23 | 71,61 | 3,89% | - |
| 16.08.2024 | 68,83 | 70,04 | 67,40 | 68,93 | 1,44% | - |
| 15.08.2024 | 63,34 | 68,60 | 63,00 | 67,95 | 8,69% | - |
| 14.08.2024 | 63,52 | 64,42 | 62,30 | 62,52 | 2,63% | - |
| 13.08.2024 | 61,17 | 61,39 | 60,51 | 60,92 | -2,23% | - |
| 12.08.2024 | 61,09 | 62,45 | 60,88 | 62,31 | 0,29% | - |
| 09.08.2024 | 60,92 | 62,13 | 60,29 | 62,13 | 0,19% | - |
| 08.08.2024 | 60,08 | 62,21 | 59,38 | 62,01 | 1,42% | - |
| 07.08.2024 | 61,14 | 61,14 | 61,14 | 61,14 | -0,33% | - |
| 06.08.2024 | 61,34 | 61,34 | 61,34 | 61,34 | -0,20% | - |