134,500€
1,05%
Echtzeit-Aktienkurs Five Below
Bid:
Ask:
Aktienkurse zur Five Below Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 | 1,56% | - |
22.03.2024 | 162,45 | 165,30 | 156,60 | 156,60 | -3,42% | 57,00 |
21.03.2024 | 167,45 | 168,70 | 162,10 | 162,15 | -0,83% | 40,00 |
20.03.2024 | 188,75 | 191,15 | 163,50 | 163,50 | -13,35% | - |
19.03.2024 | 188,20 | 189,95 | 188,20 | 188,70 | 0,32% | - |
18.03.2024 | 183,30 | 189,35 | 183,30 | 188,10 | 2,73% | - |
15.03.2024 | 183,60 | 184,25 | 182,35 | 183,10 | -0,25% | - |
14.03.2024 | 187,45 | 187,45 | 182,85 | 183,55 | -1,92% | - |
13.03.2024 | 190,10 | 190,10 | 186,60 | 187,15 | -1,53% | - |
12.03.2024 | 184,85 | 190,35 | 184,85 | 190,05 | 2,81% | - |
11.03.2024 | 185,85 | 186,10 | 183,45 | 184,85 | -1,02% | - |
08.03.2024 | 187,65 | 188,55 | 186,75 | 186,75 | -0,85% | - |
07.03.2024 | 189,25 | 192,80 | 188,05 | 188,35 | -0,74% | - |
06.03.2024 | 187,30 | 190,40 | 187,30 | 189,75 | 0,69% | - |
05.03.2024 | 185,55 | 189,90 | 185,55 | 188,45 | 0,88% | - |
04.03.2024 | 183,55 | 187,10 | 183,55 | 186,80 | 1,05% | - |
01.03.2024 | 184,65 | 186,65 | 184,60 | 184,85 | -0,22% | - |
29.02.2024 | 182,40 | 185,25 | 182,40 | 185,25 | 1,15% | - |
28.02.2024 | 183,90 | 184,65 | 183,15 | 183,15 | -0,79% | 6,00 |
27.02.2024 | 179,20 | 185,10 | 179,20 | 184,60 | 2,10% | - |
26.02.2024 | 177,20 | 180,90 | 177,20 | 180,80 | 1,52% | - |
23.02.2024 | 176,80 | 178,50 | 176,80 | 178,10 | 0,28% | - |
22.02.2024 | 174,15 | 177,60 | 174,15 | 177,60 | 1,46% | - |
21.02.2024 | 176,05 | 176,50 | 174,95 | 175,05 | -0,77% | - |
20.02.2024 | 174,65 | 177,50 | 174,65 | 176,40 | 0,80% | - |
19.02.2024 | 175,05 | 175,30 | 175,00 | 175,00 | -0,65% | - |
16.02.2024 | 174,65 | 177,40 | 174,65 | 176,15 | 0,40% | - |
15.02.2024 | 172,20 | 176,95 | 172,20 | 175,45 | 1,50% | - |
14.02.2024 | 170,65 | 173,05 | 170,60 | 172,85 | 0,96% | - |
13.02.2024 | 174,40 | 174,40 | 171,20 | 171,20 | -2,23% | - |
12.02.2024 | 173,75 | 175,60 | 173,75 | 175,10 | 0,55% | - |
09.02.2024 | 171,35 | 176,40 | 171,35 | 174,15 | 1,34% | - |
08.02.2024 | 168,25 | 171,85 | 168,25 | 171,85 | 1,63% | - |
07.02.2024 | 167,35 | 169,75 | 167,35 | 169,10 | 0,56% | - |
06.02.2024 | 164,95 | 168,30 | 164,80 | 168,15 | 1,39% | - |
05.02.2024 | 166,55 | 166,55 | 163,95 | 165,85 | -1,01% | - |
02.02.2024 | 166,65 | 168,90 | 164,60 | 167,55 | 0,39% | - |
01.02.2024 | 165,05 | 166,90 | 163,50 | 166,90 | 0,69% | - |
31.01.2024 | 167,70 | 167,70 | 165,70 | 165,75 | -1,43% | - |
30.01.2024 | 171,25 | 171,25 | 167,10 | 168,15 | -2,18% | - |
29.01.2024 | 173,90 | 173,90 | 170,70 | 171,90 | -1,60% | - |
26.01.2024 | 175,15 | 176,65 | 174,60 | 174,70 | -0,74% | - |
25.01.2024 | 170,35 | 176,00 | 170,35 | 176,00 | 3,32% | - |
24.01.2024 | 172,15 | 172,15 | 170,35 | 170,35 | -1,47% | - |
23.01.2024 | 170,20 | 172,95 | 170,20 | 172,90 | 0,99% | - |
22.01.2024 | 170,05 | 171,20 | 168,95 | 171,20 | 0,18% | - |
19.01.2024 | 172,20 | 172,20 | 168,10 | 170,90 | -1,36% | - |
18.01.2024 | 172,30 | 173,50 | 171,65 | 173,25 | -0,03% | - |
17.01.2024 | 172,95 | 173,85 | 172,45 | 173,30 | -0,29% | - |
16.01.2024 | 172,70 | 173,80 | 170,10 | 173,80 | 0,67% | - |
15.01.2024 | 172,65 | 172,65 | 172,60 | 172,65 | -0,43% | - |
12.01.2024 | 171,85 | 173,40 | 171,10 | 173,40 | 0,52% | - |
11.01.2024 | 173,60 | 173,60 | 171,55 | 172,50 | -0,75% | - |
10.01.2024 | 173,35 | 174,40 | 172,85 | 173,80 | -0,29% | - |
09.01.2024 | 174,55 | 175,35 | 172,45 | 174,30 | -0,60% | - |
08.01.2024 | 181,45 | 181,45 | 173,40 | 175,35 | -4,18% | - |
05.01.2024 | 186,05 | 186,05 | 182,80 | 183,00 | -1,96% | - |
04.01.2024 | 186,10 | 188,55 | 186,10 | 186,65 | 0,00% | - |
03.01.2024 | 195,15 | 195,15 | 186,65 | 186,65 | -4,94% | - |
02.01.2024 | 191,90 | 196,35 | 191,90 | 196,35 | 2,32% | - |
29.12.2023 | 191,85 | 191,90 | 191,85 | 191,90 | -0,34% | - |
28.12.2023 | 189,85 | 192,85 | 189,85 | 192,55 | 1,05% | - |
27.12.2023 | 189,30 | 191,15 | 189,20 | 190,55 | 3,87% | - |
22.12.2023 | 179,15 | 183,45 | 179,15 | 183,45 | 1,66% | - |
21.12.2023 | 177,40 | 180,45 | 177,40 | 180,45 | 1,26% | - |
20.12.2023 | 178,80 | 180,40 | 178,20 | 178,20 | -0,81% | - |
19.12.2023 | 173,15 | 179,65 | 173,15 | 179,65 | 3,46% | - |
18.12.2023 | 177,05 | 177,05 | 173,65 | 173,65 | -2,33% | - |
15.12.2023 | 181,75 | 181,75 | 177,80 | 177,80 | -2,58% | - |
14.12.2023 | 184,00 | 185,45 | 182,50 | 182,50 | -1,14% | - |
13.12.2023 | 180,85 | 184,60 | 180,85 | 184,60 | 1,76% | - |
12.12.2023 | 181,95 | 183,30 | 181,10 | 181,40 | -0,66% | - |
11.12.2023 | 179,65 | 183,40 | 179,65 | 182,60 | 1,44% | - |
08.12.2023 | 180,35 | 182,00 | 179,90 | 180,00 | -0,36% | - |