Five Below, Inc. FIVE
NASDAQ · Vereinigte Staaten · Einzelhandel
$219,41-0,16 (-0,07 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | $219,57 | -1,11 % | $220,93 | $220,93 | $215,25 | 1,07M |
| 2026-09-29 | $222,03 | -2,62 % | $226,74 | $227,24 | $220,63 | 654,10K |
| 2026-09-28 | $228,00 | +2,43 % | $220,90 | $230,53 | $220,01 | 953,60K |
| 2026-09-25 | $222,60 | +0,10 % | $222,84 | $226,38 | $217,05 | 1,10M |
| 2026-09-24 | $222,38 | -2,21 % | $228,98 | $230,98 | $221,61 | 1,00M |
| 2026-09-23 | $227,41 | -2,10 % | $232,12 | $232,65 | $216,67 | 1,39M |
| 2026-09-22 | $232,28 | -1,63 % | $236,39 | $242,41 | $232,00 | 1,45M |
| 2026-09-21 | $236,14 | +0,85 % | $236,38 | $241,67 | $235,30 | 1,05M |
| 2026-09-18 | $234,14 | -1,12 % | $235,06 | $239,71 | $232,86 | 2,09M |
| 2026-09-17 | $236,80 | -0,37 % | $240,16 | $242,11 | $234,65 | 1,20M |
| 2026-09-16 | $237,68 | +0,68 % | $238,55 | $242,35 | $234,63 | 1,12M |
| 2026-09-15 | $236,07 | -5,42 % | $251,60 | $251,60 | $233,24 | 1,17M |
| 2026-09-14 | $249,59 | +2,04 % | $243,88 | $251,57 | $243,75 | 858,20K |
| 2026-09-11 | $244,60 | +1,38 % | $243,49 | $246,03 | $241,41 | 881,90K |
| 2026-09-10 | $241,28 | -2,36 % | $245,47 | $250,73 | $240,83 | 1,09M |
| 2026-09-09 | $247,12 | -2,74 % | $252,92 | $255,19 | $246,31 | 1,04M |
| 2026-09-08 | $254,07 | +0,74 % | $251,22 | $256,44 | $244,50 | 1,11M |
| 2026-09-04 | $252,20 | +5,10 % | $238,88 | $257,78 | $237,47 | 1,91M |
| 2026-09-03 | $239,96 | -1,28 % | $257,00 | $260,12 | $236,95 | 2,58M |
| 2026-09-02 | $243,08 | -0,82 % | $244,98 | $246,55 | $237,82 | 1,86M |
| 2026-09-01 | $245,08 | -0,71 % | $242,35 | $247,94 | $241,11 | 1,19M |
| 2026-08-31 | $246,84 | +2,05 % | $242,54 | $248,96 | $241,40 | 1,10M |
| 2026-08-28 | $241,89 | -2,06 % | $248,26 | $249,15 | $241,02 | 1,02M |
| 2026-08-27 | $246,98 | -4,03 % | $253,49 | $256,83 | $246,57 | 1,16M |
| 2026-08-26 | $257,35 | -0,79 % | $258,27 | $261,00 | $254,14 | 1,26M |
| 2026-08-25 | $259,41 | -1,26 % | $256,33 | $260,39 | $251,68 | 1,21M |
| 2026-08-24 | $262,72 | +4,99 % | $250,24 | $263,88 | $246,25 | 2,04M |
| 2026-08-21 | $250,24 | +5,89 % | $239,85 | $250,62 | $239,80 | 964,10K |
| 2026-08-20 | $236,31 | -2,38 % | $240,00 | $241,80 | $234,55 | 1,10M |
| 2026-08-19 | $242,08 | +1,50 % | $241,71 | $246,71 | $240,42 | 847,80K |
| 2026-08-18 | $238,51 | -0,02 % | $238,92 | $242,63 | $237,15 | 566,40K |
| 2026-08-17 | $238,56 | -2,45 % | $243,39 | $246,60 | $238,30 | 952,60K |
| 2026-08-14 | $244,54 | +1,17 % | $242,97 | $246,33 | $242,37 | 615,30K |
| 2026-08-13 | $241,71 | +1,49 % | $248,60 | $249,00 | $240,78 | 1,05M |
| 2026-08-12 | $238,15 | +1,67 % | $234,65 | $240,26 | $232,18 | 701,00K |
| 2026-08-11 | $234,24 | -0,48 % | $233,86 | $237,30 | $230,64 | 780,30K |
| 2026-08-10 | $235,36 | -3,69 % | $241,94 | $242,48 | $235,10 | 1,23M |
| 2026-08-07 | $244,37 | +5,73 % | $231,50 | $244,53 | $228,77 | 1,03M |
| 2026-08-06 | $231,12 | +3,10 % | $225,74 | $233,21 | $224,14 | 836,50K |
| 2026-08-05 | $224,16 | +0,84 % | $224,57 | $226,00 | $220,58 | 614,20K |
| 2026-08-04 | $222,30 | +2,58 % | $215,18 | $222,56 | $214,69 | 713,30K |
| 2026-08-03 | $216,70 | -0,20 % | $219,13 | $221,36 | $213,30 | 862,90K |
| 2026-07-31 | $217,13 | -0,93 % | $221,64 | $223,00 | $213,46 | 987,20K |
| 2026-07-30 | $219,17 | +4,62 % | $211,35 | $220,53 | $208,89 | 978,40K |
| 2026-07-29 | $209,49 | +0,72 % | $205,44 | $216,34 | $205,44 | 1,15M |
| 2026-07-28 | $207,99 | +0,41 % | $207,49 | $209,23 | $205,77 | 951,20K |
| 2026-07-27 | $207,14 | +1,94 % | $203,33 | $208,35 | $203,33 | 988,80K |
| 2026-07-24 | $203,19 | +0,93 % | $201,61 | $206,00 | $200,72 | 511,80K |
| 2026-07-23 | $201,31 | -1,74 % | $203,48 | $206,51 | $198,83 | 1,18M |
| 2026-07-22 | $204,87 | +0,57 % | $203,72 | $206,14 | $202,30 | 1,03M |
| 2026-07-21 | $203,71 | -0,21 % | $206,94 | $209,58 | $203,50 | 1,18M |
| 2026-07-20 | $204,14 | +0,75 % | $210,78 | $211,26 | $203,18 | 1,49M |
| 2026-07-17 | $202,63 | +2,49 % | $195,51 | $203,96 | $193,93 | 2,38M |
| 2026-07-16 | $197,71 | +2,42 % | $194,08 | $202,55 | $193,47 | 1,18M |
| 2026-07-15 | $193,03 | -0,04 % | $192,93 | $196,55 | $191,33 | 880,50K |
| 2026-07-14 | $193,11 | +0,82 % | $193,83 | $195,67 | $190,42 | 974,20K |
| 2026-07-13 | $191,53 | +1,13 % | $189,31 | $193,58 | $189,31 | 1,23M |
| 2026-07-10 | $189,39 | +2,80 % | $185,97 | $190,00 | $183,72 | 837,80K |
| 2026-07-09 | $184,24 | +1,93 % | $184,20 | $188,56 | $182,31 | 1,29M |
| 2026-07-08 | $180,75 | +2,55 % | $176,56 | $181,33 | $173,10 | 1,11M |
| 2026-07-07 | $176,25 | -0,09 % | $176,69 | $179,08 | $174,56 | 1,04M |
| 2026-07-06 | $176,40 | -3,31 % | $181,51 | $185,00 | $176,07 | 1,01M |
| 2026-07-02 | $182,43 | -0,11 % | $185,33 | $185,79 | $180,76 | 873,70K |
| 2026-07-01 | $182,64 | +1,59 % | $179,79 | $186,16 | $179,06 | 1,26M |
| 2026-06-30 | $179,79 | +0,88 % | $177,87 | $180,80 | $175,56 | 1,18M |
| 2026-06-29 | $178,23 | -5,38 % | $186,29 | $186,94 | $175,86 | 1,65M |
| 2026-06-26 | $188,37 | +0,95 % | $188,57 | $191,66 | $185,69 | 1,39M |
| 2026-06-25 | $186,59 | -0,62 % | $189,75 | $190,62 | $185,62 | 809,40K |
| 2026-06-24 | $187,75 | +0,97 % | $188,06 | $192,79 | $185,30 | 1,45M |
| 2026-06-23 | $185,95 | -3,88 % | $187,46 | $189,79 | $185,75 | 993,00K |
| 2026-06-22 | $193,45 | -0,31 % | $195,95 | $198,21 | $192,19 | 1,20M |
| 2026-06-18 | $194,06 | +1,46 % | $194,13 | $194,98 | $191,52 | 1,05M |
| 2026-06-17 | $191,26 | +0,98 % | $189,41 | $195,38 | $189,26 | 935,00K |
| 2026-06-16 | $189,41 | -2,33 % | $194,28 | $195,46 | $188,34 | 1,32M |
| 2026-06-15 | $193,92 | -2,30 % | $199,21 | $201,00 | $193,02 | 1,24M |
| 2026-06-12 | $198,49 | -1,72 % | $203,29 | $203,93 | $195,69 | 873,60K |
| 2026-06-11 | $201,97 | +3,12 % | $195,85 | $202,47 | $193,30 | 1,33M |
| 2026-06-10 | $195,85 | +2,63 % | $190,30 | $196,59 | $188,00 | 2,09M |
| 2026-06-09 | $190,83 | +2,33 % | $186,49 | $193,18 | $184,68 | 1,59M |
| 2026-06-08 | $186,49 | -2,09 % | $190,47 | $192,84 | $185,39 | 2,02M |
| 2026-06-05 | $190,47 | -0,88 % | $192,69 | $196,86 | $190,38 | 2,16M |
| 2026-06-04 | $192,17 | -13,78 % | $197,47 | $201,00 | $191,10 | 5,05M |
| 2026-06-03 | $222,89 | +1,14 % | $223,10 | $225,76 | $219,19 | 3,16M |
| 2026-06-02 | $220,37 | -2,59 % | $230,01 | $230,50 | $218,97 | 1,81M |
| 2026-06-01 | $226,22 | -0,50 % | $227,18 | $232,50 | $221,11 | 1,72M |
| 2026-05-29 | $227,36 | +1,09 % | $223,45 | $229,04 | $221,95 | 1,00M |
| 2026-05-28 | $224,90 | +4,13 % | $222,00 | $228,69 | $219,46 | 1,44M |
| 2026-05-27 | $215,99 | -2,30 % | $222,33 | $224,00 | $214,21 | 1,20M |
| 2026-05-26 | $221,07 | +0,72 % | $220,81 | $224,00 | $219,90 | 950,10K |
| 2026-05-22 | $219,50 | -0,13 % | $220,00 | $223,34 | $216,44 | 805,20K |