25,260$
-0,04%
Echtzeit-Aktienkurs Fifth Third Bancorp
Bid:
Ask:
Aktienkurse zur Fifth Third Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 25,25 | 25,33 | 25,25 | 25,26 | -0,04% | 21.508,00 |
| 25.04.2024 | 25,25 | 25,29 | 25,23 | 25,27 | -0,16% | 15.966,00 |
| 24.04.2024 | 25,39 | 25,40 | 25,26 | 25,31 | -0,28% | 34.015,00 |
| 23.04.2024 | 25,28 | 25,38 | 25,26 | 25,38 | 0,51% | 30.859,00 |
| 22.04.2024 | 25,31 | 25,31 | 25,22 | 25,25 | -0,20% | 28.489,00 |
| 19.04.2024 | 25,27 | 25,31 | 25,20 | 25,30 | 0,08% | 16.627,00 |
| 18.04.2024 | 25,20 | 25,34 | 25,12 | 25,28 | 0,00% | 94.638,00 |
| 17.04.2024 | 25,28 | 25,32 | 25,21 | 25,28 | 0,12% | 20.976,00 |
| 16.04.2024 | 25,14 | 25,28 | 25,14 | 25,25 | 0,36% | 26.288,00 |
| 15.04.2024 | 25,25 | 25,25 | 25,13 | 25,16 | -0,32% | 23.997,00 |
| 12.04.2024 | 25,25 | 25,27 | 25,17 | 25,24 | 0,04% | 29.069,00 |
| 11.04.2024 | 25,21 | 25,26 | 25,20 | 25,23 | 0,08% | 41.582,00 |
| 10.04.2024 | 25,23 | 25,26 | 25,19 | 25,21 | -0,16% | 38.450,00 |
| 09.04.2024 | 25,25 | 25,28 | 25,20 | 25,25 | 0,16% | 43.826,00 |
| 08.04.2024 | 25,22 | 25,25 | 25,20 | 25,21 | 0,04% | 47.739,00 |
| 05.04.2024 | 25,17 | 25,24 | 25,15 | 25,20 | 0,00% | 78.523,00 |
| 04.04.2024 | 25,33 | 25,38 | 25,19 | 25,20 | -0,28% | 36.431,00 |
| 03.04.2024 | 25,23 | 25,36 | 25,22 | 25,27 | 0,12% | 39.814,00 |
| 02.04.2024 | 25,48 | 25,56 | 25,20 | 25,24 | -0,99% | 65.226,00 |
| 01.04.2024 | 25,38 | 25,50 | 25,28 | 25,49 | 0,92% | 32.831,00 |
| 28.03.2024 | 25,50 | 25,60 | 25,26 | 25,26 | -0,94% | 41.299,00 |
| 27.03.2024 | 25,57 | 25,58 | 25,41 | 25,50 | -1,92% | 30.048,00 |
| 26.03.2024 | 26,17 | 26,21 | 25,95 | 26,00 | -0,08% | 39.229,00 |
| 25.03.2024 | 26,16 | 26,22 | 26,02 | 26,02 | -0,76% | 16.240,00 |
| 22.03.2024 | 26,24 | 26,25 | 26,00 | 26,22 | 0,00% | 26.321,00 |
| 21.03.2024 | 26,09 | 26,23 | 26,07 | 26,22 | 0,85% | 24.675,00 |
| 20.03.2024 | 25,88 | 26,05 | 25,85 | 26,00 | 0,39% | 21.535,00 |
| 19.03.2024 | 25,80 | 25,97 | 25,80 | 25,90 | 0,04% | 20.752,00 |
| 18.03.2024 | 25,70 | 25,89 | 25,70 | 25,89 | 0,39% | 15.524,00 |
| 15.03.2024 | 25,72 | 25,80 | 25,68 | 25,79 | -0,04% | 10.070,00 |
| 14.03.2024 | 25,69 | 25,80 | 25,61 | 25,80 | 0,19% | 11.969,00 |
| 13.03.2024 | 25,76 | 25,81 | 25,66 | 25,75 | -0,04% | 16.218,00 |
| 12.03.2024 | 25,76 | 25,80 | 25,53 | 25,76 | -0,23% | 23.666,00 |
| 11.03.2024 | 25,78 | 25,93 | 25,77 | 25,82 | -0,19% | 20.251,00 |
| 08.03.2024 | 25,83 | 25,87 | 25,67 | 25,87 | 0,19% | 14.295,00 |
| 07.03.2024 | 25,79 | 25,83 | 25,71 | 25,82 | 0,08% | 24.489,00 |
| 06.03.2024 | 25,75 | 25,83 | 25,69 | 25,80 | 0,19% | 16.141,00 |
| 05.03.2024 | 25,70 | 25,75 | 25,67 | 25,75 | 0,19% | 14.764,00 |
| 04.03.2024 | 25,71 | 25,71 | 25,58 | 25,70 | 0,04% | 13.831,00 |
| 01.03.2024 | 25,53 | 25,70 | 25,53 | 25,69 | -0,23% | 17.293,00 |
| 29.02.2024 | 25,51 | 25,75 | 25,51 | 25,75 | 0,94% | 55.717,00 |
| 28.02.2024 | 25,58 | 25,65 | 25,48 | 25,51 | -0,43% | 13.225,00 |
| 27.02.2024 | 25,61 | 25,66 | 25,54 | 25,62 | -0,16% | 11.436,00 |
| 26.02.2024 | 25,63 | 25,70 | 25,51 | 25,66 | -0,19% | 12.728,00 |
| 23.02.2024 | 25,54 | 25,71 | 25,54 | 25,71 | 0,72% | 14.828,00 |
| 22.02.2024 | 25,49 | 25,60 | 25,47 | 25,53 | 0,20% | 14.161,00 |
| 21.02.2024 | 25,43 | 25,55 | 25,43 | 25,48 | 0,22% | 15.066,00 |
| 20.02.2024 | 25,44 | 25,66 | 25,39 | 25,42 | 0,00% | 19.961,00 |
| 16.02.2024 | 25,47 | 25,59 | 25,41 | 25,42 | -0,20% | 12.647,00 |
| 15.02.2024 | 25,44 | 25,64 | 25,44 | 25,47 | 0,12% | 26.605,00 |
| 14.02.2024 | 25,58 | 25,64 | 25,39 | 25,44 | -0,24% | 51.042,00 |
| 13.02.2024 | 25,51 | 25,57 | 25,40 | 25,50 | -0,39% | 24.333,00 |
| 12.02.2024 | 25,54 | 25,64 | 25,51 | 25,60 | 0,00% | 30.803,00 |
| 09.02.2024 | 25,63 | 25,68 | 25,56 | 25,60 | 0,00% | 18.523,00 |
| 08.02.2024 | 25,56 | 25,67 | 25,53 | 25,60 | -0,04% | 16.504,00 |
| 07.02.2024 | 25,65 | 25,69 | 25,55 | 25,61 | -0,16% | 22.501,00 |
| 06.02.2024 | 25,54 | 25,70 | 25,48 | 25,65 | 0,75% | 36.863,00 |
| 05.02.2024 | 25,63 | 25,65 | 25,46 | 25,46 | -0,90% | 23.809,00 |
| 02.02.2024 | 25,59 | 25,69 | 25,48 | 25,69 | 0,35% | 16.345,00 |
| 01.02.2024 | 25,63 | 25,64 | 25,42 | 25,60 | -0,12% | 36.188,00 |
| 31.01.2024 | 25,57 | 25,69 | 25,50 | 25,63 | -0,16% | 21.423,00 |
| 30.01.2024 | 25,67 | 25,71 | 25,57 | 25,67 | 0,00% | 18.776,00 |
| 29.01.2024 | 25,55 | 25,67 | 25,55 | 25,67 | -0,08% | 26.637,00 |
| 26.01.2024 | 25,47 | 25,69 | 25,44 | 25,69 | 0,78% | 23.549,00 |
| 25.01.2024 | 25,40 | 25,49 | 25,36 | 25,49 | 0,20% | 30.842,00 |
| 24.01.2024 | 25,41 | 25,50 | 25,28 | 25,44 | -0,24% | 28.496,00 |
| 23.01.2024 | 25,42 | 25,50 | 25,37 | 25,50 | 0,28% | 20.736,00 |
| 22.01.2024 | 25,40 | 25,49 | 25,38 | 25,43 | 0,12% | 25.999,00 |
| 19.01.2024 | 25,32 | 25,40 | 25,29 | 25,40 | 0,32% | 21.183,00 |
| 18.01.2024 | 25,28 | 25,35 | 25,28 | 25,32 | 0,04% | 38.093,00 |
| 17.01.2024 | 25,15 | 25,31 | 25,15 | 25,31 | 0,64% | 31.129,00 |
| 16.01.2024 | 25,26 | 25,32 | 25,15 | 25,15 | -0,44% | 34.779,00 |
| 12.01.2024 | 25,28 | 25,35 | 25,24 | 25,26 | 0,04% | 31.531,00 |
| 11.01.2024 | 25,35 | 25,39 | 25,25 | 25,25 | -0,55% | 16.870,00 |
| 10.01.2024 | 25,30 | 25,39 | 25,27 | 25,39 | 0,36% | 30.060,00 |
| 09.01.2024 | 25,22 | 25,34 | 25,21 | 25,30 | 0,16% | 22.951,00 |
| 08.01.2024 | 25,20 | 25,28 | 25,15 | 25,26 | 0,36% | 18.538,00 |
| 05.01.2024 | 25,12 | 25,23 | 25,12 | 25,17 | 0,32% | 35.005,00 |
| 04.01.2024 | 25,09 | 25,16 | 25,07 | 25,09 | -0,04% | 58.058,00 |
| 03.01.2024 | 25,20 | 25,24 | 25,04 | 25,10 | -0,36% | 70.089,00 |
| 02.01.2024 | 25,42 | 25,42 | 25,18 | 25,19 | -1,10% | 77.449,00 |
| 29.12.2023 | 25,25 | 25,62 | 25,22 | 25,47 | 0,71% | 882.104,00 |
| 28.12.2023 | 25,25 | 25,34 | 25,25 | 25,29 | 0,16% | 56.077,00 |
| 27.12.2023 | 25,32 | 25,32 | 25,19 | 25,25 | -1,25% | 106.605,00 |
| 26.12.2023 | 25,67 | 25,67 | 25,57 | 25,57 | -0,04% | 32.858,00 |
| 22.12.2023 | 25,66 | 25,69 | 25,51 | 25,58 | 0,27% | 44.973,00 |
| 21.12.2023 | 25,76 | 25,81 | 25,44 | 25,51 | -0,80% | 92.121,00 |
| 20.12.2023 | 25,69 | 25,81 | 25,54 | 25,72 | 0,14% | 84.796,00 |
| 19.12.2023 | 25,69 | 25,86 | 25,61 | 25,68 | -0,23% | 31.036,00 |
| 18.12.2023 | 25,65 | 25,76 | 25,57 | 25,74 | 0,35% | 100.432,00 |
| 15.12.2023 | 25,65 | 25,78 | 25,63 | 25,65 | -0,12% | 26.410,00 |
| 14.12.2023 | 25,73 | 25,76 | 25,57 | 25,68 | -0,19% | 46.929,00 |
| 13.12.2023 | 25,74 | 25,90 | 25,55 | 25,73 | 0,27% | 36.905,00 |
| 12.12.2023 | 25,56 | 25,67 | 25,53 | 25,66 | 0,45% | 42.857,00 |
| 11.12.2023 | 25,53 | 25,56 | 25,51 | 25,55 | 0,14% | 57.160,00 |
| 08.12.2023 | 25,57 | 25,60 | 25,47 | 25,51 | -0,23% | 45.627,00 |
| 07.12.2023 | 25,59 | 25,68 | 25,52 | 25,57 | 0,16% | 28.611,00 |
| 06.12.2023 | 25,47 | 25,64 | 25,46 | 25,53 | -0,27% | 40.874,00 |
| 05.12.2023 | 25,61 | 25,74 | 25,46 | 25,60 | 0,00% | 54.441,00 |
| 04.12.2023 | 25,33 | 25,65 | 25,32 | 25,60 | 0,71% | 105.803,00 |