Fifth Third Bancorp FITB
NYSE · Vereinigte Staaten · Finanzen
$50,58+0,03 (+0,06 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $50,58 | -0,77 % | $50,78 | $51,10 | $50,44 | 9,62M |
| 2026-09-29 | $50,97 | -1,16 % | $51,73 | $51,85 | $50,61 | 6,21M |
| 2026-09-28 | $51,57 | -1,02 % | $51,84 | $52,07 | $51,43 | 5,40M |
| 2026-09-25 | $52,10 | +1,24 % | $51,49 | $52,29 | $51,42 | 5,96M |
| 2026-09-24 | $51,46 | -0,44 % | $51,65 | $51,94 | $50,78 | 8,17M |
| 2026-09-23 | $51,69 | -2,03 % | $52,48 | $52,72 | $51,66 | 7,45M |
| 2026-09-22 | $52,76 | -1,03 % | $53,79 | $54,00 | $52,35 | 8,07M |
| 2026-09-21 | $53,31 | +0,76 % | $53,40 | $53,49 | $52,95 | 5,31M |
| 2026-09-18 | $52,91 | -0,68 % | $53,28 | $53,59 | $52,72 | 9,90M |
| 2026-09-17 | $53,27 | +1,64 % | $52,99 | $53,29 | $52,23 | 5,37M |
| 2026-09-16 | $52,41 | -4,13 % | $54,67 | $54,67 | $51,71 | 7,44M |
| 2026-09-15 | $54,67 | +0,53 % | $54,72 | $55,48 | $54,39 | 9,80M |
| 2026-09-14 | $54,38 | -0,62 % | $54,45 | $55,05 | $54,08 | 3,98M |
| 2026-09-11 | $54,72 | +0,53 % | $55,20 | $55,30 | $54,02 | 3,41M |
| 2026-09-10 | $54,43 | +0,44 % | $54,12 | $54,45 | $53,77 | 4,40M |
| 2026-09-09 | $54,19 | -0,59 % | $54,32 | $54,63 | $53,86 | 4,48M |
| 2026-09-08 | $54,51 | -0,66 % | $54,81 | $54,97 | $54,42 | 4,42M |
| 2026-09-04 | $54,87 | -0,18 % | $54,65 | $55,19 | $54,65 | 3,13M |
| 2026-09-03 | $54,97 | +1,05 % | $54,65 | $55,21 | $54,52 | 3,77M |
| 2026-09-02 | $54,40 | +2,62 % | $53,41 | $54,74 | $53,07 | 4,41M |
| 2026-09-01 | $53,01 | -1,41 % | $53,71 | $54,18 | $52,92 | 3,94M |
| 2026-08-31 | $53,77 | -1,41 % | $54,28 | $54,45 | $53,74 | 5,23M |
| 2026-08-28 | $54,54 | -0,57 % | $55,15 | $55,46 | $54,17 | 5,62M |
| 2026-08-27 | $54,85 | -0,45 % | $54,61 | $54,98 | $54,27 | 4,64M |
| 2026-08-26 | $55,10 | +0,38 % | $55,11 | $55,40 | $54,72 | 3,71M |
| 2026-08-25 | $54,89 | -0,02 % | $55,20 | $55,22 | $54,62 | 3,31M |
| 2026-08-24 | $54,90 | +0,15 % | $55,02 | $55,74 | $54,70 | 4,61M |
| 2026-08-21 | $54,82 | +0,59 % | $54,81 | $55,15 | $54,04 | 6,27M |
| 2026-08-20 | $54,50 | -0,84 % | $54,93 | $55,17 | $54,48 | 6,73M |
| 2026-08-19 | $54,96 | -4,07 % | $57,31 | $57,38 | $54,81 | 6,32M |
| 2026-08-18 | $57,29 | -0,54 % | $57,55 | $57,97 | $57,00 | 5,27M |
| 2026-08-17 | $57,60 | -0,79 % | $58,08 | $58,63 | $57,47 | 7,70M |
| 2026-08-14 | $58,06 | +0,21 % | $57,90 | $58,48 | $57,78 | 5,91M |
| 2026-08-13 | $57,94 | -0,12 % | $58,28 | $58,49 | $57,85 | 4,24M |
| 2026-08-12 | $58,01 | +0,71 % | $57,69 | $58,06 | $57,39 | 5,25M |
| 2026-08-11 | $57,60 | +0,82 % | $57,04 | $57,74 | $56,95 | 3,51M |
| 2026-08-10 | $57,13 | +0,07 % | $56,80 | $57,23 | $56,63 | 2,95M |
| 2026-08-07 | $57,09 | +0,23 % | $56,67 | $57,32 | $56,38 | 3,53M |
| 2026-08-06 | $56,96 | -1,11 % | $58,25 | $58,30 | $56,79 | 4,63M |
| 2026-08-05 | $57,60 | -0,29 % | $58,16 | $58,49 | $57,54 | 4,59M |
| 2026-08-04 | $57,77 | +1,53 % | $56,87 | $58,40 | $56,58 | 6,81M |
| 2026-08-03 | $56,90 | +0,71 % | $56,62 | $57,31 | $56,41 | 4,90M |
| 2026-07-31 | $56,50 | -0,16 % | $56,65 | $56,83 | $56,18 | 8,06M |
| 2026-07-30 | $56,59 | +0,04 % | $56,53 | $57,18 | $56,09 | 7,36M |
| 2026-07-29 | $56,57 | -2,13 % | $57,92 | $58,01 | $56,24 | 5,95M |
| 2026-07-28 | $57,80 | +1,40 % | $57,28 | $57,87 | $56,87 | 6,58M |
| 2026-07-27 | $57,00 | -0,71 % | $57,63 | $58,06 | $56,68 | 4,43M |
| 2026-07-24 | $57,41 | +0,45 % | $57,29 | $57,78 | $56,92 | 5,19M |
| 2026-07-23 | $57,15 | -0,90 % | $57,08 | $57,40 | $56,28 | 5,15M |
| 2026-07-22 | $57,67 | +0,02 % | $57,73 | $57,88 | $57,40 | 4,22M |
| 2026-07-21 | $57,66 | +0,45 % | $57,59 | $57,66 | $56,60 | 4,74M |
| 2026-07-20 | $57,40 | -1,05 % | $57,83 | $58,48 | $57,08 | 5,88M |
| 2026-07-17 | $58,01 | -2,29 % | $58,93 | $58,93 | $55,00 | 11,59M |
| 2026-07-16 | $59,37 | +2,47 % | $58,28 | $59,50 | $58,09 | 8,61M |
| 2026-07-15 | $57,94 | +1,56 % | $57,26 | $58,27 | $57,19 | 6,23M |
| 2026-07-14 | $57,05 | -0,23 % | $57,23 | $58,09 | $56,87 | 6,67M |
| 2026-07-13 | $57,18 | +0,19 % | $57,31 | $57,47 | $56,76 | 4,90M |
| 2026-07-10 | $57,07 | +0,94 % | $56,90 | $57,37 | $56,63 | 4,44M |
| 2026-07-09 | $56,54 | +1,40 % | $56,14 | $56,82 | $55,83 | 6,75M |
| 2026-07-08 | $55,76 | -3,73 % | $57,48 | $57,54 | $55,60 | 8,20M |
| 2026-07-07 | $57,92 | +0,05 % | $58,43 | $58,52 | $57,88 | 5,91M |
| 2026-07-06 | $57,89 | +1,28 % | $57,24 | $58,07 | $57,03 | 5,34M |
| 2026-07-02 | $57,16 | -0,57 % | $57,73 | $57,87 | $56,69 | 5,46M |
| 2026-07-01 | $57,49 | +1,99 % | $56,22 | $58,15 | $56,00 | 12,26M |
| 2026-06-30 | $56,37 | -0,72 % | $56,41 | $56,74 | $55,62 | 6,36M |
| 2026-06-29 | $56,78 | +0,83 % | $56,22 | $56,94 | $56,08 | 6,38M |
| 2026-06-26 | $56,31 | -0,18 % | $56,50 | $56,77 | $55,97 | 10,04M |
| 2026-06-25 | $56,41 | +2,64 % | $55,26 | $56,59 | $55,07 | 8,25M |
| 2026-06-24 | $54,96 | +0,53 % | $54,87 | $55,34 | $54,57 | 7,86M |
| 2026-06-23 | $54,67 | +1,98 % | $53,39 | $54,85 | $53,21 | 6,82M |
| 2026-06-22 | $53,61 | +1,65 % | $52,95 | $54,14 | $52,95 | 6,43M |
| 2026-06-18 | $52,74 | +0,30 % | $53,09 | $53,21 | $52,56 | 11,88M |
| 2026-06-17 | $52,58 | -1,61 % | $53,82 | $54,16 | $52,30 | 10,42M |
| 2026-06-16 | $53,44 | +0,83 % | $53,15 | $53,88 | $53,12 | 5,51M |
| 2026-06-15 | $53,00 | -3,16 % | $55,00 | $55,30 | $52,96 | 10,27M |
| 2026-06-12 | $54,73 | +2,45 % | $53,80 | $54,89 | $53,73 | 7,09M |
| 2026-06-11 | $53,42 | +1,46 % | $52,89 | $53,63 | $52,62 | 6,57M |
| 2026-06-10 | $52,65 | -0,11 % | $52,91 | $53,93 | $52,44 | 8,45M |
| 2026-06-09 | $52,71 | +1,44 % | $52,32 | $53,12 | $51,86 | 7,51M |
| 2026-06-08 | $51,96 | -0,10 % | $52,14 | $52,67 | $51,79 | 5,12M |
| 2026-06-05 | $52,01 | +0,41 % | $51,87 | $52,37 | $51,42 | 6,35M |
| 2026-06-04 | $51,80 | +4,67 % | $50,03 | $51,92 | $49,95 | 10,35M |
| 2026-06-03 | $49,49 | -1,63 % | $50,15 | $50,15 | $49,47 | 6,72M |
| 2026-06-02 | $50,31 | +3,60 % | $48,32 | $50,41 | $48,24 | 10,08M |
| 2026-06-01 | $48,56 | -2,74 % | $49,41 | $49,65 | $48,31 | 6,68M |
| 2026-05-29 | $49,93 | +0,10 % | $49,79 | $50,14 | $49,63 | 16,27M |
| 2026-05-28 | $49,88 | -0,02 % | $49,67 | $50,10 | $49,29 | 6,06M |
| 2026-05-27 | $49,89 | +0,14 % | $49,96 | $50,48 | $49,73 | 7,84M |
| 2026-05-26 | $49,82 | +0,69 % | $49,65 | $50,18 | $49,53 | 7,08M |
| 2026-05-22 | $49,48 | +0,65 % | $49,16 | $49,68 | $49,16 | 3,61M |