134,500€
0,94%
Echtzeit-Aktienkurs Five Below
Bid:
Ask:
Aktienkurse zur Five Below Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 135,40 | 135,40 | 135,40 | 135,40 | 1,61% | 15,00 |
02.05.2024 | 133,25 | 133,25 | 133,25 | 133,25 | -3,27% | 1,00 |
30.04.2024 | 137,00 | 137,75 | 137,00 | 137,75 | 0,29% | 23,00 |
29.04.2024 | 138,00 | 138,00 | 137,35 | 137,35 | -2,05% | 23,00 |
26.04.2024 | 140,93 | 141,88 | 139,52 | 140,23 | -0,90% | - |
25.04.2024 | 138,05 | 141,50 | 138,05 | 141,50 | 1,93% | 56,00 |
24.04.2024 | 138,33 | 139,48 | 136,75 | 138,83 | -0,02% | - |
23.04.2024 | 138,20 | 138,85 | 138,20 | 138,85 | -0,25% | 4,00 |
22.04.2024 | 140,50 | 140,50 | 139,20 | 139,20 | -1,29% | 8,00 |
19.04.2024 | 141,85 | 142,80 | 140,08 | 141,02 | -0,48% | - |
18.04.2024 | 141,70 | 141,70 | 141,70 | 141,70 | 1,80% | 2,00 |
17.04.2024 | 139,20 | 139,20 | 139,20 | 139,20 | -1,63% | 8,00 |
16.04.2024 | 141,50 | 141,50 | 141,50 | 141,50 | -1,70% | 4,00 |
15.04.2024 | 147,10 | 147,10 | 143,95 | 143,95 | -2,90% | 32,00 |
12.04.2024 | 152,00 | 152,00 | 148,25 | 148,25 | 0,14% | 430,00 |
11.04.2024 | 148,25 | 150,00 | 148,05 | 148,05 | -0,70% | 17,00 |
10.04.2024 | 147,08 | 150,70 | 144,73 | 149,10 | 1,15% | 3,00 |
09.04.2024 | 148,20 | 148,20 | 147,40 | 147,40 | -0,37% | 23,00 |
08.04.2024 | 151,35 | 151,35 | 147,95 | 147,95 | -1,56% | 8,00 |
05.04.2024 | 150,30 | 150,30 | 150,30 | 150,30 | -0,63% | 6,00 |
04.04.2024 | 151,05 | 151,25 | 150,80 | 151,25 | -2,42% | 46,00 |
03.04.2024 | 157,75 | 157,75 | 155,00 | 155,00 | -5,72% | 8,00 |
02.04.2024 | 167,80 | 167,80 | 164,40 | 164,40 | -2,87% | 14,00 |
28.03.2024 | 169,35 | 169,35 | 169,25 | 169,25 | -0,97% | 17,00 |
27.03.2024 | 167,00 | 170,90 | 167,00 | 170,90 | 4,21% | 22,00 |
26.03.2024 | 164,00 | 164,00 | 164,00 | 164,00 | 2,21% | 7,00 |
25.03.2024 | 157,65 | 162,60 | 156,90 | 160,45 | 1,55% | - |
22.03.2024 | 158,90 | 159,20 | 158,00 | 158,00 | -4,21% | 34,00 |
21.03.2024 | 166,00 | 166,85 | 164,95 | 164,95 | 0,86% | 62,00 |
20.03.2024 | 192,00 | 192,00 | 163,55 | 163,55 | -14,10% | 60,00 |
19.03.2024 | 189,73 | 191,23 | 187,23 | 190,40 | 0,16% | - |
18.03.2024 | 182,90 | 190,10 | 182,90 | 190,10 | 2,78% | 47,00 |
15.03.2024 | 185,05 | 185,58 | 182,48 | 184,95 | 1,18% | - |
14.03.2024 | 182,80 | 182,80 | 182,80 | 182,80 | -3,13% | 5,00 |
13.03.2024 | 191,68 | 191,83 | 185,70 | 188,70 | -1,58% | - |
12.03.2024 | 186,27 | 192,00 | 185,77 | 191,73 | 2,95% | - |
11.03.2024 | 187,23 | 187,27 | 183,60 | 186,23 | -0,55% | - |
08.03.2024 | 189,00 | 190,60 | 186,75 | 187,25 | -1,06% | - |
07.03.2024 | 192,05 | 192,05 | 189,25 | 189,25 | -0,73% | 2,00 |
06.03.2024 | 188,73 | 191,38 | 188,00 | 190,65 | 0,87% | - |
05.03.2024 | 189,60 | 190,00 | 189,00 | 189,00 | 3,03% | 100,00 |
04.03.2024 | 183,45 | 183,45 | 183,45 | 183,45 | -1,50% | 7,00 |
01.03.2024 | 187,10 | 187,10 | 186,25 | 186,25 | 0,12% | 36,00 |
29.02.2024 | 183,75 | 186,33 | 182,95 | 186,02 | 1,16% | - |
28.02.2024 | 185,27 | 185,93 | 183,20 | 183,90 | -0,11% | - |
27.02.2024 | 179,25 | 184,10 | 179,25 | 184,10 | 1,77% | 44,00 |
26.02.2024 | 178,52 | 183,50 | 177,30 | 180,90 | 1,60% | - |
23.02.2024 | 178,05 | 178,05 | 178,05 | 178,05 | 0,82% | 10,00 |
22.02.2024 | 176,60 | 176,60 | 176,60 | 176,60 | 0,60% | 17,00 |
21.02.2024 | 177,38 | 178,27 | 174,38 | 175,55 | 1,04% | - |
20.02.2024 | 173,75 | 173,75 | 173,75 | 173,75 | -1,45% | 8,00 |
19.02.2024 | 176,40 | 176,65 | 176,20 | 176,30 | 1,00% | - |
16.02.2024 | 174,55 | 174,55 | 174,55 | 174,55 | -1,02% | 6,00 |
15.02.2024 | 172,35 | 176,35 | 172,35 | 176,35 | 3,46% | 27,00 |
14.02.2024 | 170,40 | 170,45 | 170,40 | 170,45 | -1,27% | 16,00 |
13.02.2024 | 172,65 | 172,65 | 172,65 | 172,65 | -1,71% | 2,00 |
12.02.2024 | 175,02 | 177,08 | 174,75 | 175,65 | 2,30% | - |
09.02.2024 | 171,70 | 171,70 | 171,70 | 171,70 | -0,20% | 6,00 |
08.02.2024 | 172,05 | 172,05 | 172,05 | 172,05 | 1,49% | 75,00 |
07.02.2024 | 168,68 | 170,80 | 167,65 | 169,52 | 0,56% | - |
06.02.2024 | 166,13 | 169,15 | 165,52 | 168,58 | 1,22% | - |
05.02.2024 | 166,55 | 166,55 | 166,55 | 166,55 | -0,77% | 1,00 |
02.02.2024 | 167,93 | 170,38 | 164,20 | 167,85 | 0,33% | - |
01.02.2024 | 167,75 | 167,75 | 167,30 | 167,30 | 0,62% | 18,00 |
31.01.2024 | 168,93 | 169,30 | 165,75 | 166,27 | -1,42% | - |
30.01.2024 | 172,52 | 172,52 | 167,65 | 168,68 | -2,32% | - |
29.01.2024 | 175,15 | 176,85 | 171,27 | 172,68 | -1,47% | - |
26.01.2024 | 176,45 | 177,65 | 174,18 | 175,25 | 3,24% | - |
25.01.2024 | 170,30 | 170,30 | 169,75 | 169,75 | -0,92% | 10,00 |
24.01.2024 | 173,43 | 173,48 | 170,38 | 171,33 | -1,27% | - |
23.01.2024 | 171,43 | 175,13 | 171,10 | 173,52 | 1,74% | - |
22.01.2024 | 170,35 | 170,55 | 170,25 | 170,55 | -1,42% | 75,00 |
19.01.2024 | 173,00 | 173,00 | 173,00 | 173,00 | -0,49% | 5,00 |
18.01.2024 | 173,52 | 175,65 | 171,90 | 173,85 | -0,04% | - |
17.01.2024 | 174,40 | 174,68 | 172,75 | 173,93 | 0,48% | - |
16.01.2024 | 173,10 | 173,10 | 173,10 | 173,10 | 0,26% | 12,00 |
15.01.2024 | 172,65 | 172,65 | 172,65 | 172,65 | 0,47% | 6,00 |
12.01.2024 | 171,85 | 171,85 | 171,85 | 171,85 | -1,12% | 45,00 |
11.01.2024 | 173,80 | 173,80 | 173,80 | 173,80 | -0,56% | 1,00 |
10.01.2024 | 174,58 | 175,90 | 173,00 | 174,77 | -0,03% | - |
09.01.2024 | 175,75 | 176,55 | 172,98 | 174,83 | -5,24% | - |
08.01.2024 | 184,50 | 184,50 | 184,50 | 184,50 | -0,67% | 1,00 |
05.01.2024 | 186,15 | 186,15 | 185,75 | 185,75 | -0,76% | 31,00 |
04.01.2024 | 187,48 | 190,18 | 186,20 | 187,18 | -0,36% | - |
03.01.2024 | 189,80 | 189,80 | 187,85 | 187,85 | -4,30% | 8,00 |
02.01.2024 | 195,10 | 196,30 | 195,10 | 196,30 | 2,13% | 9,00 |
29.12.2023 | 192,20 | 192,20 | 192,20 | 192,20 | -0,70% | 12,00 |
28.12.2023 | 193,10 | 193,55 | 193,10 | 193,55 | 1,36% | 16,00 |
27.12.2023 | 189,10 | 190,95 | 188,95 | 190,95 | 3,76% | 24,00 |
22.12.2023 | 180,48 | 184,40 | 179,08 | 184,02 | 3,94% | - |
21.12.2023 | 177,05 | 177,05 | 177,05 | 177,05 | -0,95% | 16,00 |
20.12.2023 | 178,75 | 178,75 | 178,75 | 178,75 | -0,96% | 5,00 |
19.12.2023 | 174,40 | 180,48 | 173,83 | 180,48 | 3,13% | - |
18.12.2023 | 175,00 | 175,00 | 175,00 | 175,00 | -1,88% | 16,00 |
15.12.2023 | 183,05 | 184,10 | 176,77 | 178,35 | -4,24% | - |
14.12.2023 | 184,25 | 186,25 | 184,25 | 186,25 | 2,76% | 4,00 |
13.12.2023 | 180,95 | 181,25 | 180,95 | 181,25 | -0,34% | 15,00 |
12.12.2023 | 183,25 | 184,18 | 181,48 | 181,88 | -0,86% | - |
11.12.2023 | 183,45 | 183,45 | 183,45 | 183,45 | 1,21% | 7,00 |
08.12.2023 | 181,25 | 181,25 | 181,25 | 181,25 | -3,67% | 7,00 |