123,200€
2,62%
Echtzeit-Aktienkurs Five Below
Bid:
Ask:
Aktienkurse zur Five Below Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 124,50 | 127,30 | 123,78 | 127,28 | 2,35% | - |
| 30.05.2024 | 120,95 | 124,95 | 120,83 | 124,35 | 1,97% | - |
| 29.05.2024 | 121,88 | 122,35 | 121,03 | 121,95 | -0,20% | - |
| 28.05.2024 | 121,33 | 123,93 | 120,98 | 122,20 | 0,45% | - |
| 27.05.2024 | 122,55 | 122,60 | 120,80 | 121,65 | -0,80% | - |
| 24.05.2024 | 119,93 | 123,40 | 119,55 | 122,63 | 2,23% | - |
| 23.05.2024 | 121,83 | 122,13 | 119,85 | 119,95 | -1,60% | - |
| 22.05.2024 | 121,60 | 122,03 | 118,38 | 121,90 | 0,23% | - |
| 21.05.2024 | 123,05 | 124,08 | 121,40 | 121,63 | -1,26% | - |
| 20.05.2024 | 126,48 | 127,43 | 122,38 | 123,18 | -2,57% | - |
| 17.05.2024 | 128,90 | 130,60 | 126,43 | 126,43 | -2,62% | - |
| 16.05.2024 | 129,30 | 133,52 | 129,30 | 129,83 | 0,43% | - |
| 15.05.2024 | 131,23 | 132,02 | 129,08 | 129,27 | -1,52% | - |
| 14.05.2024 | 128,90 | 132,23 | 128,90 | 131,27 | 1,16% | - |
| 13.05.2024 | 129,18 | 133,58 | 129,00 | 129,77 | 0,39% | - |
| 10.05.2024 | 132,65 | 134,13 | 129,27 | 129,27 | -2,82% | - |
| 09.05.2024 | 132,13 | 134,00 | 131,00 | 133,02 | 0,59% | 15,00 |
| 08.05.2024 | 136,70 | 137,23 | 131,45 | 132,25 | -2,90% | - |
| 07.05.2024 | 135,80 | 136,63 | 134,45 | 136,20 | 0,44% | - |
| 06.05.2024 | 134,70 | 136,35 | 133,43 | 135,60 | 0,82% | - |
| 03.05.2024 | 134,43 | 136,85 | 133,58 | 134,50 | 0,62% | - |
| 02.05.2024 | 132,35 | 135,23 | 132,20 | 133,68 | -2,52% | - |
| 30.04.2024 | 137,45 | 138,10 | 136,48 | 137,13 | -0,11% | - |
| 29.04.2024 | 140,33 | 140,90 | 136,55 | 137,27 | -2,10% | - |
| 26.04.2024 | 140,93 | 141,83 | 139,55 | 140,23 | -0,25% | - |
| 25.04.2024 | 138,43 | 144,02 | 138,10 | 140,58 | 1,28% | - |
| 24.04.2024 | 138,30 | 139,45 | 136,75 | 138,80 | 0,49% | - |
| 23.04.2024 | 139,55 | 140,10 | 136,33 | 138,13 | -1,00% | - |
| 22.04.2024 | 141,30 | 142,68 | 138,02 | 139,52 | -1,08% | - |
| 19.04.2024 | 141,85 | 143,88 | 140,10 | 141,05 | -1,17% | - |
| 18.04.2024 | 142,77 | 144,83 | 142,40 | 142,73 | 0,12% | - |
| 17.04.2024 | 139,98 | 143,98 | 139,77 | 142,55 | 1,42% | - |
| 16.04.2024 | 143,70 | 144,80 | 140,05 | 140,55 | -2,26% | - |
| 15.04.2024 | 148,35 | 149,60 | 143,18 | 143,80 | -2,90% | - |
| 12.04.2024 | 152,33 | 153,15 | 147,85 | 148,10 | -2,53% | - |
| 11.04.2024 | 149,35 | 152,18 | 148,85 | 151,95 | 1,91% | - |
| 10.04.2024 | 147,08 | 150,65 | 144,73 | 149,10 | 1,34% | - |
| 09.04.2024 | 147,60 | 149,18 | 145,40 | 147,13 | -0,41% | - |
| 08.04.2024 | 150,15 | 151,08 | 147,55 | 147,73 | -1,70% | - |
| 05.04.2024 | 151,60 | 153,23 | 150,10 | 150,27 | -0,74% | - |
| 04.04.2024 | 152,08 | 153,40 | 150,98 | 151,40 | -3,81% | - |
| 03.04.2024 | 158,50 | 158,90 | 151,70 | 157,40 | -0,88% | - |
| 02.04.2024 | 166,63 | 166,83 | 158,80 | 158,80 | -5,63% | - |
| 28.03.2024 | 170,27 | 170,98 | 167,75 | 168,27 | -0,33% | - |
| 27.03.2024 | 164,85 | 171,30 | 163,45 | 168,83 | 3,15% | - |
| 26.03.2024 | 160,35 | 165,75 | 160,20 | 163,68 | 2,34% | - |
| 25.03.2024 | 157,60 | 162,75 | 156,90 | 159,93 | 1,04% | - |
| 22.03.2024 | 163,68 | 165,10 | 157,40 | 158,27 | -3,14% | - |
| 21.03.2024 | 168,93 | 172,00 | 161,48 | 163,40 | -1,57% | - |
| 20.03.2024 | 190,27 | 192,15 | 161,50 | 166,00 | -10,88% | - |
| 19.03.2024 | 189,77 | 191,50 | 186,27 | 186,27 | -2,66% | - |
| 18.03.2024 | 184,75 | 191,40 | 184,02 | 191,38 | 4,33% | - |
| 15.03.2024 | 185,10 | 186,20 | 179,83 | 183,43 | -0,27% | - |
| 14.03.2024 | 188,98 | 190,88 | 180,88 | 183,93 | -2,40% | - |
| 13.03.2024 | 191,73 | 191,83 | 181,60 | 188,45 | -1,28% | - |
| 12.03.2024 | 186,27 | 191,95 | 185,93 | 190,90 | 4,77% | - |
| 11.03.2024 | 187,25 | 187,38 | 167,52 | 182,20 | -2,71% | - |
| 08.03.2024 | 189,00 | 190,38 | 186,83 | 187,27 | -0,94% | - |
| 07.03.2024 | 190,65 | 194,45 | 187,75 | 189,05 | -1,05% | - |
| 06.03.2024 | 188,75 | 191,30 | 188,02 | 191,05 | 1,23% | - |
| 05.03.2024 | 186,95 | 191,15 | 186,88 | 188,73 | 0,72% | - |
| 04.03.2024 | 184,90 | 187,73 | 184,45 | 187,38 | 1,09% | - |
| 01.03.2024 | 185,95 | 188,30 | 184,83 | 185,35 | -0,18% | - |
| 29.02.2024 | 183,73 | 186,33 | 182,95 | 185,68 | 1,02% | - |
| 28.02.2024 | 185,30 | 185,93 | 183,20 | 183,80 | -0,78% | - |
| 27.02.2024 | 180,52 | 186,00 | 180,33 | 185,25 | 2,48% | - |
| 26.02.2024 | 178,50 | 183,52 | 177,25 | 180,77 | 1,15% | - |
| 23.02.2024 | 178,15 | 179,73 | 177,88 | 178,73 | 0,37% | - |
| 22.02.2024 | 175,43 | 178,40 | 174,52 | 178,08 | 1,53% | 43,00 |
| 21.02.2024 | 177,35 | 178,23 | 174,43 | 175,40 | -1,20% | - |
| 20.02.2024 | 175,93 | 178,38 | 173,90 | 177,52 | 0,69% | - |
| 19.02.2024 | 176,35 | 176,60 | 176,25 | 176,30 | -0,07% | - |
| 16.02.2024 | 175,93 | 178,60 | 173,00 | 176,43 | 0,27% | - |
| 15.02.2024 | 173,48 | 178,13 | 172,55 | 175,95 | 1,59% | - |
| 14.02.2024 | 171,77 | 173,95 | 170,33 | 173,20 | 0,71% | - |
| 13.02.2024 | 175,70 | 175,77 | 169,15 | 171,98 | -2,06% | - |
| 12.02.2024 | 175,05 | 177,02 | 174,75 | 175,60 | 0,20% | - |
| 09.02.2024 | 172,60 | 177,13 | 172,00 | 175,25 | 1,49% | - |
| 08.02.2024 | 169,52 | 173,55 | 169,33 | 172,68 | 1,84% | - |
| 07.02.2024 | 168,70 | 170,73 | 167,73 | 169,55 | 0,49% | - |
| 06.02.2024 | 166,18 | 169,15 | 165,55 | 168,73 | 1,47% | - |
| 05.02.2024 | 167,77 | 168,52 | 165,13 | 166,27 | -0,92% | - |
| 02.02.2024 | 167,88 | 170,35 | 164,15 | 167,83 | -0,03% | - |
| 01.02.2024 | 166,27 | 168,08 | 164,18 | 167,88 | 1,13% | - |
| 31.01.2024 | 168,90 | 169,27 | 165,70 | 166,00 | -1,47% | - |
| 30.01.2024 | 172,52 | 172,52 | 167,65 | 168,48 | -2,38% | - |
| 29.01.2024 | 175,18 | 176,65 | 171,27 | 172,58 | -1,50% | - |
| 26.01.2024 | 176,48 | 177,65 | 174,23 | 175,20 | -0,93% | - |
| 25.01.2024 | 171,63 | 176,95 | 170,80 | 176,85 | 3,27% | - |
| 24.01.2024 | 173,43 | 173,48 | 170,38 | 171,25 | -1,24% | - |
| 23.01.2024 | 171,45 | 175,10 | 171,10 | 173,40 | 0,86% | - |
| 22.01.2024 | 171,35 | 172,10 | 168,63 | 171,93 | 0,36% | - |
| 19.01.2024 | 173,50 | 174,68 | 168,63 | 171,30 | -1,50% | - |
| 18.01.2024 | 173,58 | 175,58 | 171,93 | 173,90 | -0,01% | - |
| 17.01.2024 | 174,23 | 174,58 | 172,75 | 173,93 | -0,49% | - |
| 16.01.2024 | 173,95 | 174,77 | 170,02 | 174,77 | 0,49% | - |
| 15.01.2024 | 173,93 | 174,18 | 173,58 | 173,93 | -0,07% | - |
| 12.01.2024 | 173,08 | 175,33 | 171,45 | 174,05 | 0,43% | - |
| 11.01.2024 | 174,88 | 175,45 | 171,58 | 173,30 | -0,86% | - |
| 10.01.2024 | 174,63 | 175,85 | 173,02 | 174,80 | 0,06% | - |