152,754$
0,43%
Echtzeit-Aktienkurs Five Below Inc.
Bid:
Ask:
Aktienkurse zur Five Below Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 153,00 | 154,14 | 152,03 | 152,72 | 0,41% | - |
| 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 |
| 18.01.2024 | 190,17 | 190,77 | 186,65 | 188,88 | -0,20% | 550.795,00 |
| 17.01.2024 | 188,92 | 189,64 | 187,51 | 189,26 | -0,39% | 545.731,00 |
| 16.01.2024 | 186,53 | 190,20 | 184,34 | 190,01 | -0,30% | 804.295,00 |
| 12.01.2024 | 191,01 | 192,49 | 187,87 | 190,59 | 0,28% | 454.646,00 |
| 11.01.2024 | 191,22 | 191,35 | 187,62 | 190,05 | -0,83% | 529.111,00 |
| 10.01.2024 | 190,15 | 193,00 | 189,54 | 191,65 | 0,34% | 567.355,00 |
| 09.01.2024 | 191,30 | 192,56 | 188,85 | 191,00 | -0,94% | 702.947,00 |
| 08.01.2024 | 191,50 | 196,97 | 188,15 | 192,82 | -3,99% | 1.942.813,00 |
| 05.01.2024 | 202,68 | 204,87 | 199,58 | 200,84 | -1,97% | 808.755,00 |
| 04.01.2024 | 205,35 | 207,97 | 203,99 | 204,87 | 0,09% | 829.546,00 |
| 03.01.2024 | 213,16 | 214,57 | 204,29 | 204,69 | -5,04% | 914.102,00 |
| 02.01.2024 | 210,86 | 216,18 | 210,54 | 215,55 | 1,12% | 758.766,00 |
| 29.12.2023 | 213,82 | 214,60 | 211,45 | 213,16 | -0,32% | 474.644,00 |
| 28.12.2023 | 213,01 | 215,82 | 212,77 | 213,84 | 0,55% | 551.556,00 |
| 27.12.2023 | 210,36 | 213,69 | 210,16 | 212,67 | 1,10% | 532.756,00 |
| 26.12.2023 | 204,58 | 210,57 | 203,62 | 210,36 | 3,78% | 993.058,00 |
| 22.12.2023 | 198,04 | 203,01 | 198,04 | 202,70 | 1,81% | 568.674,00 |
| 21.12.2023 | 197,00 | 199,49 | 195,92 | 199,10 | 2,15% | 558.809,00 |
| 20.12.2023 | 197,24 | 198,79 | 194,90 | 194,91 | -1,62% | 519.361,00 |
| 19.12.2023 | 193,27 | 198,19 | 192,33 | 198,11 | 3,94% | 803.259,00 |
| 18.12.2023 | 194,45 | 194,56 | 189,09 | 190,60 | -1,93% | 1.048.809,00 |
| 15.12.2023 | 201,13 | 201,16 | 192,80 | 194,36 | -3,29% | 1.772.788,00 |
| 14.12.2023 | 204,57 | 206,31 | 200,75 | 200,98 | -0,39% | 858.427,00 |
| 13.12.2023 | 197,81 | 202,37 | 194,56 | 201,76 | 2,73% | 646.862,00 |
| 12.12.2023 | 196,97 | 198,72 | 195,50 | 196,39 | -0,57% | 578.812,00 |
| 11.12.2023 | 195,97 | 199,06 | 195,79 | 197,52 | 1,38% | 400.866,00 |
| 08.12.2023 | 195,27 | 197,18 | 193,52 | 194,83 | -0,58% | 432.792,00 |
| 07.12.2023 | 201,58 | 203,04 | 195,45 | 195,97 | -2,76% | 793.556,00 |
| 06.12.2023 | 204,23 | 205,55 | 201,44 | 201,54 | -0,16% | 510.050,00 |
| 05.12.2023 | 199,10 | 203,18 | 198,65 | 201,87 | 0,31% | 546.189,00 |
| 04.12.2023 | 199,10 | 203,96 | 198,44 | 201,24 | 0,72% | 761.870,00 |
| 01.12.2023 | 189,95 | 200,25 | 188,84 | 199,80 | 6,03% | 1.033.955,00 |
| 30.11.2023 | 194,14 | 194,79 | 183,87 | 188,44 | 0,20% | 2.227.389,00 |
| 29.11.2023 | 190,69 | 193,78 | 187,75 | 188,06 | -1,80% | 1.927.673,00 |
| 28.11.2023 | 190,05 | 193,30 | 188,70 | 191,51 | 0,27% | 1.192.148,00 |
| 27.11.2023 | 190,85 | 192,03 | 189,32 | 191,00 | 0,01% | 1.189.914,00 |
| 24.11.2023 | 190,22 | 192,82 | 189,22 | 190,99 | -0,01% | 328.791,00 |