36,920$
-0,38%
Echtzeit-Aktienkurs FIFTH THIRD BANCORP
Bid:
Ask:
Aktienkurse zur FIFTH THIRD BANCORP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 36,80 | 37,21 | 36,69 | 36,93 | -0,36% | - |
| 23.04.2024 | 36,64 | 37,15 | 36,44 | 37,06 | 1,34% | 4.292.996,00 |
| 22.04.2024 | 36,55 | 36,85 | 36,11 | 36,57 | 0,88% | 5.507.647,00 |
| 19.04.2024 | 36,42 | 36,75 | 34,97 | 36,25 | 5,93% | 13.812.465,00 |
| 18.04.2024 | 34,17 | 34,66 | 34,00 | 34,22 | 0,38% | 6.035.748,00 |
| 17.04.2024 | 34,52 | 34,68 | 33,93 | 34,09 | 0,00% | 5.484.634,00 |
| 16.04.2024 | 34,28 | 34,43 | 33,82 | 34,09 | -1,53% | 6.124.945,00 |
| 15.04.2024 | 35,04 | 35,45 | 34,35 | 34,62 | 0,26% | 5.686.883,00 |
| 12.04.2024 | 34,45 | 34,69 | 34,23 | 34,53 | -0,90% | 3.340.002,00 |
| 11.04.2024 | 34,89 | 35,05 | 33,93 | 34,85 | 0,16% | 5.190.108,00 |
| 10.04.2024 | 35,68 | 35,68 | 34,61 | 34,79 | -4,42% | 5.251.052,00 |
| 09.04.2024 | 36,29 | 36,46 | 35,97 | 36,40 | 0,62% | 2.842.698,00 |
| 08.04.2024 | 35,55 | 36,44 | 35,49 | 36,18 | 2,48% | 3.784.059,00 |
| 05.04.2024 | 35,22 | 35,55 | 34,99 | 35,30 | 0,06% | 2.888.365,00 |
| 04.04.2024 | 36,17 | 36,47 | 35,20 | 35,28 | -1,51% | 4.039.708,00 |
| 03.04.2024 | 35,99 | 36,32 | 35,65 | 35,82 | -0,44% | 3.226.557,00 |
| 02.04.2024 | 36,41 | 36,42 | 35,90 | 35,98 | -1,96% | 3.491.893,00 |
| 01.04.2024 | 36,97 | 37,03 | 36,48 | 36,70 | -1,37% | 3.809.438,00 |
| 28.03.2024 | 36,74 | 37,41 | 36,64 | 37,21 | 1,28% | 5.183.981,00 |
| 27.03.2024 | 36,00 | 36,76 | 35,80 | 36,74 | 1,97% | 4.595.393,00 |
| 26.03.2024 | 36,42 | 36,50 | 36,03 | 36,03 | -0,61% | 5.049.364,00 |
| 25.03.2024 | 36,38 | 36,84 | 36,18 | 36,25 | -0,33% | 3.602.187,00 |
| 22.03.2024 | 37,18 | 37,35 | 36,29 | 36,37 | -1,73% | 4.399.180,00 |
| 21.03.2024 | 36,75 | 37,36 | 36,71 | 37,01 | 1,09% | 5.540.971,00 |
| 20.03.2024 | 35,36 | 36,81 | 35,21 | 36,61 | 3,33% | 5.453.847,00 |
| 19.03.2024 | 35,37 | 35,81 | 35,26 | 35,43 | -0,95% | 4.609.247,00 |
| 18.03.2024 | 35,10 | 35,77 | 34,92 | 35,77 | 1,50% | 3.911.850,00 |
| 15.03.2024 | 35,10 | 35,81 | 35,08 | 35,24 | -0,51% | 24.536.169,00 |
| 14.03.2024 | 35,90 | 36,22 | 35,14 | 35,42 | -2,24% | 5.019.142,00 |
| 13.03.2024 | 36,70 | 36,93 | 36,14 | 36,23 | -1,25% | 5.742.425,00 |
| 12.03.2024 | 36,67 | 37,03 | 36,53 | 36,69 | -0,08% | 6.602.494,00 |
| 11.03.2024 | 36,45 | 36,98 | 36,21 | 36,72 | 0,96% | 5.796.479,00 |
| 08.03.2024 | 36,75 | 36,95 | 36,36 | 36,37 | -0,03% | 4.369.093,00 |
| 07.03.2024 | 36,25 | 36,64 | 36,17 | 36,38 | 0,94% | 3.872.234,00 |
| 06.03.2024 | 36,29 | 36,34 | 35,46 | 36,04 | -0,85% | 5.674.113,00 |
| 05.03.2024 | 35,44 | 36,66 | 35,39 | 36,35 | 2,42% | 4.939.302,00 |
| 04.03.2024 | 34,80 | 35,84 | 34,61 | 35,49 | 3,26% | 7.090.342,00 |
| 01.03.2024 | 34,08 | 34,40 | 33,48 | 34,37 | 0,09% | 4.668.845,00 |
| 29.02.2024 | 33,92 | 34,50 | 33,92 | 34,34 | 2,26% | 5.614.485,00 |
| 28.02.2024 | 33,75 | 34,15 | 33,56 | 33,58 | -1,15% | 3.445.028,00 |
| 27.02.2024 | 33,32 | 33,98 | 33,32 | 33,97 | 2,10% | 3.680.929,00 |
| 26.02.2024 | 33,41 | 33,78 | 33,04 | 33,27 | -0,75% | 3.203.315,00 |
| 23.02.2024 | 33,47 | 33,80 | 33,23 | 33,52 | 0,45% | 3.223.499,00 |
| 22.02.2024 | 33,54 | 33,96 | 33,19 | 33,37 | -0,36% | 6.993.531,00 |
| 21.02.2024 | 33,69 | 33,76 | 33,18 | 33,49 | -0,92% | 4.300.637,00 |
| 20.02.2024 | 33,64 | 34,00 | 33,45 | 33,80 | -0,38% | 3.340.941,00 |
| 16.02.2024 | 33,50 | 34,14 | 33,36 | 33,93 | 0,12% | 3.847.063,00 |
| 15.02.2024 | 33,61 | 34,27 | 33,53 | 33,89 | 1,13% | 4.477.163,00 |
| 14.02.2024 | 33,24 | 33,59 | 33,04 | 33,51 | 2,13% | 7.382.086,00 |
| 13.02.2024 | 33,31 | 33,46 | 32,29 | 32,81 | -3,81% | 7.362.554,00 |
| 12.02.2024 | 33,70 | 34,58 | 33,68 | 34,11 | 1,37% | 4.582.257,00 |
| 09.02.2024 | 33,43 | 33,75 | 33,02 | 33,65 | 0,78% | 4.090.957,00 |
| 08.02.2024 | 33,22 | 33,59 | 32,91 | 33,39 | 0,09% | 3.268.048,00 |
| 07.02.2024 | 33,62 | 33,62 | 32,54 | 33,36 | -0,33% | 5.601.305,00 |
| 06.02.2024 | 33,37 | 33,63 | 33,19 | 33,47 | 0,51% | 5.680.444,00 |
| 05.02.2024 | 33,37 | 33,56 | 33,00 | 33,30 | -1,62% | 4.925.183,00 |
| 02.02.2024 | 33,35 | 34,07 | 33,05 | 33,85 | 0,21% | 6.420.401,00 |
| 01.02.2024 | 34,30 | 34,44 | 32,78 | 33,78 | -1,34% | 6.436.610,00 |
| 31.01.2024 | 34,37 | 35,18 | 34,15 | 34,24 | -3,19% | 7.499.259,00 |
| 30.01.2024 | 35,72 | 35,73 | 35,35 | 35,37 | -0,51% | 4.960.149,00 |
| 29.01.2024 | 34,72 | 35,57 | 34,69 | 35,55 | 1,98% | 4.684.549,00 |
| 26.01.2024 | 35,02 | 35,24 | 34,81 | 34,86 | -0,11% | 4.424.158,00 |
| 25.01.2024 | 35,06 | 35,17 | 34,31 | 34,90 | 0,58% | 4.770.863,00 |
| 24.01.2024 | 34,62 | 34,95 | 34,22 | 34,70 | 1,76% | 5.182.678,00 |
| 23.01.2024 | 34,74 | 34,84 | 34,09 | 34,10 | -1,33% | 5.993.696,00 |
| 22.01.2024 | 34,20 | 34,82 | 34,17 | 34,56 | 1,02% | 7.660.084,00 |
| 19.01.2024 | 34,23 | 34,31 | 33,26 | 34,21 | 2,92% | 8.770.069,00 |
| 18.01.2024 | 33,92 | 33,92 | 32,84 | 33,24 | -1,63% | 9.704.262,00 |
| 17.01.2024 | 33,25 | 34,11 | 33,04 | 33,79 | 0,54% | 7.262.603,00 |
| 16.01.2024 | 33,83 | 33,95 | 33,44 | 33,61 | -2,18% | 7.426.329,00 |
| 12.01.2024 | 34,75 | 35,10 | 34,09 | 34,36 | -1,43% | 5.553.958,00 |
| 11.01.2024 | 35,46 | 35,58 | 34,31 | 34,86 | -1,44% | 6.155.938,00 |
| 10.01.2024 | 35,26 | 35,40 | 34,92 | 35,37 | 0,17% | 3.747.945,00 |
| 09.01.2024 | 35,04 | 35,47 | 34,95 | 35,31 | -0,95% | 4.248.316,00 |
| 08.01.2024 | 35,21 | 35,69 | 34,90 | 35,65 | 0,71% | 4.698.913,00 |
| 05.01.2024 | 34,30 | 35,59 | 34,20 | 35,40 | 2,85% | 6.755.141,00 |
| 04.01.2024 | 33,99 | 34,66 | 33,90 | 34,42 | 1,27% | 6.156.887,00 |
| 03.01.2024 | 34,31 | 34,47 | 33,81 | 33,99 | -2,27% | 5.225.219,00 |
| 02.01.2024 | 34,30 | 35,10 | 34,13 | 34,78 | 0,84% | 4.284.396,00 |
| 29.12.2023 | 34,75 | 34,97 | 34,42 | 34,49 | -0,89% | 4.063.164,00 |
| 28.12.2023 | 34,67 | 34,86 | 34,60 | 34,80 | -0,84% | 3.929.033,00 |
| 27.12.2023 | 34,85 | 35,17 | 34,62 | 35,10 | 0,39% | 3.141.960,00 |
| 26.12.2023 | 34,57 | 35,05 | 34,33 | 34,96 | 1,42% | 2.683.029,00 |
| 22.12.2023 | 34,62 | 35,02 | 34,34 | 34,47 | 0,20% | 3.450.724,00 |
| 21.12.2023 | 34,28 | 34,71 | 34,10 | 34,40 | 1,18% | 4.789.915,00 |
| 20.12.2023 | 35,33 | 35,33 | 33,99 | 34,00 | -3,19% | 7.053.123,00 |
| 19.12.2023 | 35,24 | 35,60 | 34,95 | 35,12 | 0,20% | 7.580.569,00 |
| 18.12.2023 | 35,26 | 35,36 | 34,72 | 35,05 | 0,06% | 7.848.732,00 |
| 15.12.2023 | 35,07 | 35,35 | 34,44 | 35,03 | -0,31% | 17.104.207,00 |
| 14.12.2023 | 33,24 | 35,15 | 33,20 | 35,14 | 8,59% | 13.105.568,00 |
| 13.12.2023 | 30,55 | 32,42 | 30,47 | 32,36 | 5,99% | 6.495.486,00 |
| 12.12.2023 | 30,88 | 31,01 | 30,50 | 30,53 | -1,20% | 5.637.084,00 |
| 11.12.2023 | 31,10 | 31,27 | 30,84 | 30,90 | -1,12% | 5.505.950,00 |
| 08.12.2023 | 30,99 | 31,51 | 30,72 | 31,25 | 1,38% | 5.397.383,00 |
| 07.12.2023 | 30,40 | 30,88 | 30,20 | 30,83 | 1,83% | 4.949.078,00 |
| 06.12.2023 | 30,49 | 31,15 | 30,19 | 30,27 | 0,53% | 5.015.907,00 |
| 05.12.2023 | 30,53 | 30,59 | 30,02 | 30,11 | -1,79% | 5.290.447,00 |
| 04.12.2023 | 30,30 | 30,83 | 30,10 | 30,66 | 0,26% | 6.002.874,00 |
| 01.12.2023 | 28,95 | 30,65 | 28,77 | 30,58 | 5,63% | 8.986.908,00 |
| 30.11.2023 | 28,52 | 29,16 | 28,29 | 28,95 | 1,90% | 7.948.965,00 |