Börse:
178,090€
-1,06%
Echtzeit-Aktienkurs Five Below
Bid:
176,640€
Ask:
179,540€
Aktienkurse zur Five Below Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2023 | 175,90 | 179,88 | 175,90 | 179,88 | -0,07% | 26,00 |
| 27.01.2023 | 177,66 | 180,00 | 177,66 | 180,00 | 2,77% | 31,00 |
| 26.01.2023 | 174,36 | 178,84 | 174,36 | 175,14 | 0,66% | 51,00 |
| 25.01.2023 | 174,00 | 174,00 | 174,00 | 174,00 | -1,39% | 14,00 |
| 24.01.2023 | 176,13 | 177,65 | 174,75 | 176,46 | 1,44% | - |
| 23.01.2023 | 173,96 | 173,96 | 173,96 | 173,96 | 2,61% | 10,00 |
| 20.01.2023 | 169,50 | 169,54 | 169,50 | 169,54 | 1,47% | 447,00 |
| 19.01.2023 | 167,08 | 167,08 | 167,08 | 167,08 | -2,65% | 35,00 |
| 18.01.2023 | 172,40 | 175,83 | 170,39 | 171,63 | -0,45% | - |
| 17.01.2023 | 175,60 | 175,74 | 170,87 | 172,40 | -1,96% | - |
| 16.01.2023 | 175,56 | 176,11 | 175,36 | 175,84 | 2,39% | - |
| 13.01.2023 | 171,74 | 171,74 | 171,74 | 171,74 | -0,85% | 2,00 |
| 12.01.2023 | 175,52 | 175,52 | 173,22 | 173,22 | -3,51% | 41,00 |
| 11.01.2023 | 179,68 | 179,68 | 177,00 | 179,52 | 1,05% | 51,00 |
| 10.01.2023 | 173,91 | 177,75 | 172,88 | 177,65 | 2,69% | - |
| 09.01.2023 | 167,84 | 173,00 | 167,84 | 173,00 | 4,08% | 34,00 |
| 06.01.2023 | 168,87 | 171,05 | 165,52 | 166,22 | 2,23% | - |
| 05.01.2023 | 161,02 | 162,60 | 161,02 | 162,60 | 0,11% | 3,00 |
| 04.01.2023 | 162,00 | 162,42 | 162,00 | 162,42 | -0,29% | 11,00 |
| 03.01.2023 | 166,49 | 169,75 | 160,37 | 162,90 | -3,10% | - |
| 02.01.2023 | 164,00 | 168,12 | 164,00 | 168,12 | 2,88% | 36,00 |
| 30.12.2022 | 163,42 | 163,42 | 163,42 | 163,42 | 0,48% | 9,00 |
| 29.12.2022 | 163,04 | 163,04 | 162,64 | 162,64 | -1,54% | 16,00 |
| 28.12.2022 | 165,18 | 165,18 | 165,18 | 165,18 | -1,39% | 6,00 |
| 27.12.2022 | 163,96 | 168,51 | 162,89 | 167,51 | 5,46% | - |
| 23.12.2022 | 158,84 | 158,84 | 158,84 | 158,84 | -1,18% | 5,00 |
| 22.12.2022 | 162,30 | 162,45 | 157,89 | 160,73 | -1,04% | - |
| 21.12.2022 | 160,47 | 165,02 | 159,90 | 162,42 | 1,61% | - |
| 20.12.2022 | 157,61 | 160,82 | 155,66 | 159,84 | -2,18% | - |
| 19.12.2022 | 163,32 | 163,40 | 163,32 | 163,40 | -1,40% | 8,00 |
| 16.12.2022 | 164,84 | 167,01 | 162,97 | 165,72 | 0,36% | - |
| 15.12.2022 | 169,58 | 169,58 | 165,12 | 165,12 | -1,50% | 141,00 |
| 14.12.2022 | 169,52 | 170,51 | 165,95 | 167,64 | 1,55% | - |
| 13.12.2022 | 165,08 | 165,08 | 165,08 | 165,08 | -1,87% | 7,00 |
| 12.12.2022 | 167,99 | 169,83 | 166,55 | 168,23 | -1,37% | - |
| 09.12.2022 | 170,56 | 170,56 | 170,56 | 170,56 | 1,58% | 4,00 |
| 08.12.2022 | 167,90 | 167,90 | 167,90 | 167,90 | -3,99% | 2,00 |
| 07.12.2022 | 174,88 | 174,88 | 174,88 | 174,88 | 2,23% | 1,00 |
| 06.12.2022 | 172,42 | 172,42 | 171,06 | 171,06 | -0,41% | 8,00 |
| 05.12.2022 | 171,76 | 171,76 | 171,76 | 171,76 | -2,01% | 8,00 |
| 02.12.2022 | 179,84 | 179,84 | 173,10 | 175,28 | -0,17% | 31,00 |
| 01.12.2022 | 170,00 | 179,02 | 165,34 | 175,58 | 16,19% | 58,00 |
| 30.11.2022 | 149,92 | 151,12 | 149,92 | 151,12 | -0,77% | 20,00 |
| 29.11.2022 | 155,47 | 157,24 | 151,22 | 152,30 | -2,23% | - |
| 28.11.2022 | 155,23 | 158,46 | 153,17 | 155,78 | 1,63% | - |
| 25.11.2022 | 153,28 | 153,28 | 153,28 | 153,28 | 0,14% | 3,00 |
| 24.11.2022 | 153,06 | 153,06 | 153,06 | 153,06 | -0,74% | 1,00 |
| 23.11.2022 | 156,56 | 156,56 | 154,20 | 154,20 | 3,91% | 10,00 |
| 22.11.2022 | 148,40 | 148,40 | 148,40 | 148,40 | -0,34% | 1,00 |
| 21.11.2022 | 148,74 | 148,90 | 148,74 | 148,90 | -3,11% | 5,00 |
| 18.11.2022 | 150,16 | 153,68 | 150,16 | 153,68 | 8,26% | 30,00 |
| 17.11.2022 | 141,96 | 141,96 | 141,96 | 141,96 | -1,44% | 3,00 |
| 16.11.2022 | 152,83 | 152,88 | 139,15 | 144,03 | -7,40% | - |
| 15.11.2022 | 154,50 | 155,54 | 154,50 | 155,54 | 5,52% | 10,00 |
| 14.11.2022 | 148,96 | 148,96 | 147,40 | 147,40 | -0,11% | 15,00 |
| 11.11.2022 | 147,56 | 147,56 | 147,56 | 147,56 | -2,92% | 12,00 |
| 10.11.2022 | 152,00 | 152,00 | 152,00 | 152,00 | 3,46% | 10,00 |
| 09.11.2022 | 146,92 | 146,92 | 146,92 | 146,92 | -1,48% | 10,00 |
| 08.11.2022 | 149,12 | 149,12 | 149,12 | 149,12 | 0,66% | 4,00 |
| 07.11.2022 | 148,14 | 148,14 | 148,14 | 148,14 | -1,15% | 28,00 |
| 04.11.2022 | 150,68 | 150,68 | 149,86 | 149,86 | -1,23% | 12,00 |
| 03.11.2022 | 145,51 | 152,62 | 144,65 | 151,72 | 4,17% | - |
| 02.11.2022 | 147,36 | 149,80 | 144,56 | 145,65 | -2,47% | - |
| 01.11.2022 | 149,34 | 149,34 | 149,34 | 149,34 | -0,74% | 1,00 |
| 31.10.2022 | 150,46 | 150,46 | 150,46 | 150,46 | 0,44% | 20,00 |
| 28.10.2022 | 149,80 | 149,80 | 149,80 | 149,80 | 1,78% | 7,00 |
| 27.10.2022 | 149,44 | 149,44 | 147,18 | 147,18 | -1,22% | 101,00 |
| 26.10.2022 | 149,00 | 149,00 | 149,00 | 149,00 | 7,81% | 7,00 |
| 25.10.2022 | 138,20 | 138,20 | 138,20 | 138,20 | -1,73% | 8,00 |
| 24.10.2022 | 140,31 | 142,07 | 136,58 | 140,64 | 3,58% | - |
| 21.10.2022 | 135,52 | 135,78 | 135,52 | 135,78 | 1,15% | 26,00 |
| 20.10.2022 | 138,56 | 140,04 | 133,79 | 134,23 | -2,84% | - |
| 19.10.2022 | 138,16 | 138,16 | 138,16 | 138,16 | -2,85% | 6,00 |
| 18.10.2022 | 139,98 | 143,78 | 139,26 | 142,22 | 2,83% | - |
| 17.10.2022 | 135,94 | 140,66 | 135,78 | 138,31 | 2,13% | - |
| 14.10.2022 | 140,30 | 142,90 | 134,73 | 135,42 | -3,06% | - |
| 13.10.2022 | 141,66 | 142,95 | 134,94 | 139,69 | -0,89% | - |
| 12.10.2022 | 140,94 | 140,94 | 140,94 | 140,94 | -2,95% | 5,00 |
| 11.10.2022 | 143,70 | 147,32 | 142,85 | 145,23 | 0,61% | - |
| 10.10.2022 | 143,45 | 146,11 | 140,93 | 144,35 | 1,16% | - |
| 07.10.2022 | 146,04 | 149,76 | 142,70 | 142,70 | -3,32% | 43,00 |
| 06.10.2022 | 146,72 | 149,77 | 145,49 | 147,60 | 0,65% | - |
| 05.10.2022 | 145,25 | 147,84 | 142,76 | 146,65 | -0,79% | - |
| 04.10.2022 | 146,92 | 147,82 | 146,92 | 147,82 | 6,58% | 62,00 |
| 03.10.2022 | 138,70 | 138,70 | 138,70 | 138,70 | -0,10% | 6,00 |
| 30.09.2022 | 139,82 | 139,82 | 138,84 | 138,84 | -0,87% | 107,00 |
| 29.09.2022 | 140,06 | 140,06 | 140,06 | 140,06 | -1,12% | 7,00 |
| 28.09.2022 | 140,29 | 143,86 | 139,25 | 141,64 | 4,21% | - |
| 27.09.2022 | 135,92 | 135,92 | 135,92 | 135,92 | -1,01% | 12,00 |
| 26.09.2022 | 136,88 | 137,30 | 136,88 | 137,30 | 1,95% | 46,00 |
| 23.09.2022 | 134,68 | 134,68 | 134,68 | 134,68 | 1,34% | 8,00 |
| 22.09.2022 | 135,62 | 135,62 | 132,90 | 132,90 | -3,40% | 91,00 |
| 21.09.2022 | 137,16 | 142,95 | 137,05 | 137,58 | 1,18% | - |
| 20.09.2022 | 135,98 | 135,98 | 135,98 | 135,98 | -1,39% | 15,00 |
| 19.09.2022 | 134,84 | 137,90 | 134,78 | 137,90 | 1,08% | 87,00 |
| 16.09.2022 | 135,06 | 136,42 | 135,06 | 136,42 | 0,22% | 29,00 |
| 15.09.2022 | 135,62 | 140,39 | 134,26 | 136,12 | 0,15% | - |
| 14.09.2022 | 135,92 | 135,92 | 135,92 | 135,92 | 1,05% | 5,00 |
| 13.09.2022 | 141,05 | 141,68 | 133,49 | 134,51 | -3,37% | - |
| 12.09.2022 | 142,00 | 142,00 | 139,20 | 139,20 | -0,80% | 14,00 |