66,250€
-1,16%
Echtzeit-Aktienkurs Five Below
Bid:
Ask:
Aktienkurse zur Five Below Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 66,45 | 66,92 | 65,48 | 65,94 | -1,63% | - |
| 25.07.2024 | 67,68 | 68,14 | 66,19 | 67,03 | -2,77% | - |
| 24.07.2024 | 68,94 | 68,94 | 68,94 | 68,94 | -4,09% | - |
| 23.07.2024 | 71,88 | 71,88 | 71,88 | 71,88 | 1,76% | - |
| 22.07.2024 | 70,64 | 70,64 | 70,64 | 70,64 | 0,00% | - |
| 19.07.2024 | 69,32 | 70,64 | 67,40 | 70,64 | 3,15% | 14,00 |
| 18.07.2024 | 70,26 | 70,26 | 65,66 | 68,48 | -1,52% | - |
| 17.07.2024 | 83,66 | 83,66 | 69,54 | 69,54 | -25,31% | 30,00 |
| 16.07.2024 | 91,14 | 93,10 | 90,96 | 93,10 | 3,44% | - |
| 15.07.2024 | 94,26 | 94,26 | 90,00 | 90,00 | -4,40% | - |
| 12.07.2024 | 95,36 | 95,40 | 93,78 | 94,14 | -1,30% | - |
| 11.07.2024 | 92,46 | 95,92 | 92,46 | 95,38 | 3,05% | - |
| 10.07.2024 | 93,92 | 94,00 | 92,56 | 92,56 | -1,76% | - |
| 09.07.2024 | 95,60 | 96,26 | 94,00 | 94,22 | -1,48% | 50,00 |
| 08.07.2024 | 97,16 | 97,94 | 95,64 | 95,64 | -2,01% | - |
| 05.07.2024 | 99,44 | 99,52 | 97,02 | 97,60 | -1,89% | - |
| 04.07.2024 | 99,60 | 99,68 | 99,48 | 99,48 | -0,14% | - |
| 03.07.2024 | 98,06 | 99,62 | 98,06 | 99,62 | 1,80% | - |
| 02.07.2024 | 99,72 | 100,65 | 97,64 | 97,86 | -1,81% | - |
| 01.07.2024 | 100,70 | 100,70 | 99,20 | 99,66 | -1,38% | - |
| 28.06.2024 | 102,65 | 102,65 | 100,05 | 101,05 | -1,51% | - |
| 27.06.2024 | 101,70 | 102,75 | 100,60 | 102,60 | 0,24% | 10,00 |
| 26.06.2024 | 102,55 | 104,05 | 100,90 | 102,35 | -0,34% | - |
| 25.06.2024 | 107,65 | 107,65 | 102,70 | 102,70 | -4,69% | - |
| 24.06.2024 | 106,95 | 108,85 | 106,95 | 107,75 | 0,51% | - |
| 21.06.2024 | 104,25 | 107,70 | 104,25 | 107,20 | 2,58% | - |
| 20.06.2024 | 105,30 | 105,40 | 104,50 | 104,50 | -0,52% | - |
| 19.06.2024 | 105,25 | 105,25 | 105,05 | 105,05 | -0,52% | - |
| 18.06.2024 | 106,00 | 106,15 | 105,60 | 105,60 | -0,19% | - |
| 17.06.2024 | 104,75 | 107,10 | 104,50 | 105,80 | 0,81% | - |
| 14.06.2024 | 105,15 | 105,45 | 104,70 | 104,95 | -0,57% | - |
| 13.06.2024 | 106,95 | 106,95 | 104,35 | 105,55 | -1,63% | - |
| 12.06.2024 | 111,30 | 114,10 | 107,30 | 107,30 | -3,64% | - |
| 11.06.2024 | 106,40 | 111,35 | 105,95 | 111,35 | 4,31% | - |
| 10.06.2024 | 110,05 | 110,05 | 106,25 | 106,75 | -2,02% | - |
| 07.06.2024 | 108,30 | 114,70 | 108,30 | 108,95 | 0,37% | - |
| 06.06.2024 | 102,45 | 108,55 | 98,86 | 108,55 | -11,02% | - |
| 05.06.2024 | 126,25 | 126,25 | 122,00 | 122,00 | -2,90% | - |
| 04.06.2024 | 128,05 | 128,20 | 124,90 | 125,65 | -2,14% | - |
| 03.06.2024 | 126,70 | 129,35 | 126,70 | 128,40 | 1,74% | - |
| 31.05.2024 | 121,85 | 126,20 | 121,85 | 126,20 | 1,65% | - |
| 30.05.2024 | 120,05 | 124,15 | 120,05 | 124,15 | 2,27% | - |
| 29.05.2024 | 121,00 | 121,75 | 120,55 | 121,40 | -0,08% | - |
| 28.05.2024 | 120,45 | 122,65 | 120,45 | 121,50 | 0,62% | - |
| 27.05.2024 | 121,65 | 121,65 | 120,60 | 120,75 | -0,94% | - |
| 24.05.2024 | 119,05 | 122,10 | 119,05 | 121,90 | 2,05% | - |
| 23.05.2024 | 120,95 | 120,95 | 119,45 | 119,45 | -1,28% | - |
| 22.05.2024 | 120,70 | 121,00 | 118,50 | 121,00 | -0,21% | - |
| 21.05.2024 | 122,15 | 122,30 | 121,10 | 121,25 | -0,74% | - |
| 20.05.2024 | 125,50 | 125,50 | 122,00 | 122,15 | -3,09% | - |
| 17.05.2024 | 128,95 | 128,95 | 126,05 | 126,05 | -2,74% | - |
| 16.05.2024 | 128,35 | 131,70 | 128,35 | 129,60 | 0,78% | - |
| 15.05.2024 | 130,25 | 131,30 | 128,60 | 128,60 | -1,57% | - |
| 14.05.2024 | 128,90 | 131,00 | 128,85 | 130,65 | 1,01% | - |
| 13.05.2024 | 128,40 | 131,30 | 128,40 | 129,35 | 0,12% | - |
| 10.05.2024 | 132,65 | 132,65 | 129,05 | 129,20 | -3,04% | - |
| 09.05.2024 | 131,15 | 133,25 | 130,55 | 133,25 | 1,22% | - |
| 08.05.2024 | 135,70 | 135,70 | 131,10 | 131,65 | -2,95% | - |
| 07.05.2024 | 134,80 | 135,65 | 134,05 | 135,65 | 0,44% | - |
| 06.05.2024 | 133,70 | 135,55 | 133,70 | 135,05 | 0,75% | - |
| 03.05.2024 | 133,45 | 135,85 | 133,45 | 134,05 | 0,71% | - |
| 02.05.2024 | 131,40 | 133,55 | 131,40 | 133,10 | -2,67% | - |
| 30.04.2024 | 136,55 | 137,40 | 135,95 | 136,75 | 0,07% | - |
| 29.04.2024 | 139,30 | 139,60 | 136,65 | 136,65 | -2,18% | - |
| 26.04.2024 | 139,75 | 140,40 | 139,15 | 139,70 | -0,04% | - |
| 25.04.2024 | 137,40 | 140,40 | 137,40 | 139,75 | 1,08% | - |
| 24.04.2024 | 137,30 | 138,75 | 136,25 | 138,25 | 0,69% | - |
| 23.04.2024 | 138,50 | 139,55 | 136,30 | 137,30 | -1,01% | - |
| 22.04.2024 | 140,30 | 140,75 | 138,05 | 138,70 | -1,32% | - |
| 19.04.2024 | 140,95 | 141,05 | 140,00 | 140,55 | -1,13% | - |
| 18.04.2024 | 141,75 | 143,55 | 141,75 | 142,15 | 0,11% | - |
| 17.04.2024 | 138,95 | 142,45 | 138,95 | 142,00 | 0,96% | - |
| 16.04.2024 | 142,65 | 142,90 | 140,15 | 140,65 | -2,16% | - |
| 15.04.2024 | 147,20 | 147,75 | 143,30 | 143,75 | -2,58% | 20,00 |
| 12.04.2024 | 151,20 | 152,05 | 147,55 | 147,55 | -2,16% | 16,00 |
| 11.04.2024 | 148,25 | 150,80 | 148,25 | 150,80 | 1,31% | - |
| 10.04.2024 | 146,00 | 148,85 | 146,00 | 148,85 | 1,57% | - |
| 09.04.2024 | 146,50 | 148,10 | 146,50 | 146,55 | -0,48% | - |
| 08.04.2024 | 149,00 | 149,35 | 147,25 | 147,25 | -1,74% | - |
| 05.04.2024 | 150,55 | 152,10 | 149,85 | 149,85 | -0,63% | - |
| 04.04.2024 | 150,95 | 151,80 | 150,80 | 150,80 | -0,79% | - |
| 03.04.2024 | 157,35 | 157,35 | 152,00 | 152,00 | -4,22% | - |
| 02.04.2024 | 165,40 | 165,40 | 158,70 | 158,70 | -4,86% | - |
| 28.03.2024 | 168,80 | 168,90 | 166,80 | 166,80 | -1,21% | - |
| 27.03.2024 | 163,45 | 169,75 | 163,45 | 168,85 | 3,53% | - |
| 26.03.2024 | 159,05 | 164,70 | 159,05 | 163,10 | 2,55% | - |
| 25.03.2024 | 156,35 | 161,55 | 156,35 | 159,05 | -2,51% | - |
| 22.03.2024 | 163,15 | 163,15 | 163,15 | 163,15 | -2,39% | - |
| 21.03.2024 | 167,15 | 167,15 | 167,15 | 167,15 | -11,54% | - |
| 20.03.2024 | 188,95 | 188,95 | 188,95 | 188,95 | 0,32% | - |
| 19.03.2024 | 188,35 | 188,35 | 188,35 | 188,35 | 2,95% | - |
| 18.03.2024 | 182,95 | 182,95 | 182,95 | 182,95 | -0,87% | - |
| 15.03.2024 | 185,05 | 185,52 | 182,55 | 184,55 | 0,39% | - |
| 14.03.2024 | 189,23 | 190,88 | 183,43 | 183,83 | -3,30% | - |
| 13.03.2024 | 190,10 | 190,10 | 190,10 | 190,10 | 2,95% | - |
| 12.03.2024 | 184,65 | 184,65 | 184,65 | 184,65 | -0,30% | - |
| 11.03.2024 | 185,20 | 185,20 | 185,20 | 185,20 | -1,36% | - |
| 08.03.2024 | 187,75 | 187,75 | 187,75 | 187,75 | -0,82% | - |
| 07.03.2024 | 189,30 | 189,30 | 189,30 | 189,30 | 0,99% | - |
| 06.03.2024 | 187,45 | 187,45 | 187,45 | 187,45 | 0,97% | - |