120,046$
3,95%
Echtzeit-Aktienkurs Five Below Inc.
Bid:
Ask:
Aktienkurse zur Five Below Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
11.06.2024 | 115,13 | 120,07 | 114,15 | 120,07 | 3,97% | - |
10.06.2024 | 117,52 | 117,93 | 114,22 | 115,48 | -2,54% | 2.447.568,00 |
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% | 9.079.829,00 |
05.06.2024 | 137,79 | 138,37 | 132,44 | 132,79 | -3,68% | 3.864.953,00 |
04.06.2024 | 138,66 | 140,51 | 136,12 | 137,87 | -2,05% | 1.280.301,00 |
03.06.2024 | 138,57 | 141,70 | 138,57 | 140,75 | 1,90% | 1.168.003,00 |
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% | 1.049.532,00 |
29.05.2024 | 130,99 | 132,58 | 130,90 | 131,73 | -0,78% | 920.029,00 |
28.05.2024 | 133,63 | 134,65 | 131,68 | 132,76 | -0,17% | 1.043.026,00 |
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% | 747.666,00 |
22.05.2024 | 130,00 | 132,07 | 128,64 | 131,73 | -0,20% | 1.253.979,00 |
21.05.2024 | 134,54 | 134,68 | 131,67 | 132,00 | -1,35% | 1.152.527,00 |
20.05.2024 | 137,23 | 137,67 | 132,80 | 133,81 | -2,71% | 1.024.818,00 |
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% | 773.168,00 |
15.05.2024 | 142,39 | 143,36 | 140,39 | 140,67 | -0,93% | 590.162,00 |
14.05.2024 | 141,57 | 143,06 | 139,94 | 141,99 | 1,40% | 761.078,00 |
13.05.2024 | 141,22 | 144,28 | 139,19 | 140,03 | 0,60% | 1.317.204,00 |
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% | 748.415,00 |
08.05.2024 | 145,95 | 145,95 | 141,21 | 142,10 | -3,16% | 618.451,00 |
07.05.2024 | 145,71 | 146,95 | 144,60 | 146,74 | 0,56% | 780.673,00 |
06.05.2024 | 145,62 | 146,97 | 143,96 | 145,93 | 0,77% | 625.127,00 |
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% | 734.118,00 |
01.05.2024 | 146,00 | 146,20 | 140,19 | 141,93 | -3,01% | 1.100.296,00 |
30.04.2024 | 146,20 | 147,69 | 146,00 | 146,34 | -0,60% | 705.881,00 |
29.04.2024 | 150,09 | 150,88 | 146,33 | 147,22 | -1,91% | 801.819,00 |
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% | 1.029.354,00 |
24.04.2024 | 147,00 | 149,20 | 146,00 | 148,54 | 0,51% | 717.957,00 |
23.04.2024 | 145,25 | 149,97 | 145,03 | 147,79 | -0,57% | 1.242.129,00 |
22.04.2024 | 150,56 | 151,49 | 146,93 | 148,63 | -1,10% | 1.074.460,00 |
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% | 897.128,00 |
17.04.2024 | 150,87 | 153,76 | 150,53 | 152,10 | 1,92% | 1.078.359,00 |
16.04.2024 | 153,51 | 153,61 | 148,68 | 149,24 | -2,34% | 1.427.198,00 |
15.04.2024 | 159,10 | 159,80 | 152,20 | 152,81 | -2,97% | 1.208.439,00 |
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% | 1.103.251,00 |
10.04.2024 | 157,36 | 161,87 | 155,79 | 160,23 | 0,41% | 1.380.149,00 |
09.04.2024 | 160,39 | 161,93 | 158,03 | 159,58 | -0,46% | 1.397.952,00 |
08.04.2024 | 162,77 | 164,05 | 159,88 | 160,31 | -1,51% | 1.412.741,00 |
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% | 1.760.263,00 |
03.04.2024 | 170,02 | 170,34 | 164,20 | 164,74 | -3,68% | 1.567.016,00 |
02.04.2024 | 177,55 | 177,55 | 170,94 | 171,03 | -4,39% | 1.422.732,00 |
01.04.2024 | 182,57 | 182,99 | 177,72 | 178,88 | -1,38% | 871.589,00 |
28.03.2024 | 184,72 | 184,77 | 181,16 | 181,38 | -1,35% | 628.621,00 |
27.03.2024 | 179,61 | 185,48 | 178,79 | 183,86 | 3,26% | 1.135.594,00 |
26.03.2024 | 175,09 | 179,64 | 174,24 | 178,05 | 2,40% | 904.189,00 |
25.03.2024 | 171,49 | 176,50 | 171,49 | 173,88 | 1,69% | 1.639.203,00 |
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 | -15,40% | 3.865.935,00 |
20.03.2024 | 207,49 | 209,79 | 206,10 | 208,97 | 1,12% | 1.283.580,00 |
19.03.2024 | 207,37 | 207,80 | 203,24 | 206,66 | 0,37% | 833.152,00 |
18.03.2024 | 202,00 | 207,52 | 200,76 | 205,90 | 2,15% | 1.019.066,00 |
15.03.2024 | 200,21 | 202,81 | 198,80 | 201,57 | 0,01% | 944.782,00 |
14.03.2024 | 208,06 | 208,76 | 198,54 | 201,55 | -2,40% | 760.052,00 |
13.03.2024 | 205,52 | 207,87 | 203,49 | 206,50 | -1,36% | 631.111,00 |
12.03.2024 | 203,31 | 209,79 | 203,06 | 209,34 | 2,83% | 496.079,00 |
11.03.2024 | 203,53 | 204,31 | 200,66 | 203,58 | -0,61% | 670.491,00 |
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% | 861.519,00 |
06.03.2024 | 205,99 | 208,71 | 204,89 | 208,20 | 1,48% | 924.389,00 |
05.03.2024 | 203,40 | 207,64 | 202,75 | 205,17 | 0,84% | 523.366,00 |
04.03.2024 | 201,81 | 203,99 | 201,23 | 203,47 | 1,32% | 388.202,00 |
01.03.2024 | 201,85 | 203,87 | 200,22 | 200,81 | 0,12% | 519.839,00 |
29.02.2024 | 200,39 | 201,36 | 197,61 | 200,56 | 0,61% | 442.970,00 |
28.02.2024 | 199,45 | 201,55 | 198,47 | 199,34 | -0,77% | 369.399,00 |
27.02.2024 | 196,78 | 201,90 | 196,78 | 200,88 | 2,49% | 533.101,00 |
26.02.2024 | 193,02 | 198,95 | 192,65 | 196,00 | 1,31% | 663.156,00 |
23.02.2024 | 192,79 | 194,70 | 192,54 | 193,47 | 0,44% | 259.828,00 |
22.02.2024 | 190,65 | 193,33 | 188,53 | 192,63 | 1,59% | 449.753,00 |
21.02.2024 | 191,85 | 192,51 | 188,58 | 189,62 | -1,16% | 377.466,00 |
20.02.2024 | 189,64 | 193,25 | 188,43 | 191,85 | 0,97% | 401.344,00 |
16.02.2024 | 189,12 | 192,48 | 187,95 | 190,01 | 0,21% | 492.286,00 |
15.02.2024 | 187,77 | 191,83 | 187,06 | 189,62 | 2,07% | 474.662,00 |
14.02.2024 | 185,00 | 186,63 | 182,27 | 185,77 | 0,89% | 434.909,00 |
13.02.2024 | 184,09 | 187,73 | 181,23 | 184,13 | -2,76% | 666.934,00 |
12.02.2024 | 189,63 | 190,80 | 188,77 | 189,36 | 0,22% | 423.101,00 |
09.02.2024 | 186,72 | 191,12 | 185,51 | 188,95 | 1,48% | 728.524,00 |
08.02.2024 | 183,52 | 186,74 | 183,23 | 186,20 | 1,91% | 587.373,00 |
07.02.2024 | 181,79 | 184,24 | 180,47 | 182,71 | 0,76% | 405.995,00 |
06.02.2024 | 178,10 | 181,88 | 177,72 | 181,34 | 1,52% | 621.961,00 |
05.02.2024 | 179,23 | 179,23 | 177,00 | 178,63 | -1,37% | 401.718,00 |
02.02.2024 | 180,36 | 183,88 | 176,58 | 181,11 | -0,78% | 658.642,00 |
01.02.2024 | 181,34 | 182,69 | 177,61 | 182,54 | 1,78% | 1.086.689,00 |
31.01.2024 | 182,88 | 182,88 | 179,32 | 179,34 | -1,86% | 712.707,00 |
30.01.2024 | 184,47 | 185,81 | 181,63 | 182,74 | -2,26% | 1.321.038,00 |
29.01.2024 | 190,00 | 190,87 | 185,18 | 186,96 | -1,68% | 857.275,00 |
26.01.2024 | 192,26 | 193,29 | 189,23 | 190,16 | -0,85% | 588.907,00 |
25.01.2024 | 186,62 | 191,86 | 185,60 | 191,79 | 2,93% | 728.649,00 |
24.01.2024 | 189,32 | 189,57 | 185,51 | 186,33 | -1,00% | 552.130,00 |
23.01.2024 | 188,88 | 189,92 | 185,17 | 188,21 | 0,57% | 778.233,00 |
22.01.2024 | 187,32 | 187,46 | 183,43 | 187,15 | 0,23% | 667.256,00 |
19.01.2024 | 189,46 | 189,46 | 183,61 | 186,72 | -1,14% | 902.967,00 |