Five Below Inc (FIVE)

FIVE
🏛️ Vereinigte Staaten →
155.18
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 175.50 178.19 174.49 176.87 0.6M
2022-12-29 178.63 179.13 174.21 177.42 0.9M
2022-12-28 178.52 180.54 175.67 176.62 0.8M
2022-12-27 175.86 179.35 172.86 178.17 1.3M
2022-12-23 170.35 175.67 168.98 174.76 0.7M
2022-12-22 170.39 170.98 167.06 170.35 0.7M
2022-12-21 172.18 175.23 171.32 172.46 0.6M
2022-12-20 165.76 170.72 165.02 169.46 1.4M
2022-12-19 174.81 175.24 166.30 167.84 1.2M
2022-12-16 174.88 177.99 174.14 175.42 1.2M
2022-12-15 176.47 177.88 173.00 175.54 0.8M
2022-12-14 179.15 181.66 176.36 179.16 0.7M
2022-12-13 184.57 184.99 178.53 179.82 0.7M
2022-12-12 177.09 178.78 175.76 177.23 0.8M
2022-12-09 181.33 181.65 176.38 176.76 0.7M
2022-12-08 179.02 182.60 176.18 182.10 0.9M
2022-12-07 180.08 183.95 177.93 178.56 0.7M
2022-12-06 183.85 184.56 177.60 180.59 0.9M
2022-12-05 182.75 186.89 180.89 183.36 1.1M
2022-12-02 185.51 187.46 179.93 184.16 1.7M
2022-12-01 175.80 188.67 175.40 187.48 4.4M
2022-11-30 159.12 161.25 155.68 160.86 2.2M
2022-11-29 161.95 161.95 156.26 157.00 1.1M
2022-11-28 162.41 164.47 160.52 160.83 1.1M
2022-11-25 160.77 162.82 159.59 161.63 0.4M
2022-11-23 160.00 163.26 159.31 161.27 0.6M
2022-11-22 156.07 160.63 156.06 159.77 0.7M
2022-11-21 154.89 156.01 152.33 154.57 0.7M
2022-11-18 158.55 159.45 154.24 154.82 1.1M
2022-11-17 149.13 153.58 145.80 153.09 0.9M
2022-11-16 150.40 151.00 144.76 149.77 1.0M
2022-11-15 156.24 160.99 154.60 158.38 0.7M
2022-11-14 152.25 155.01 150.74 151.36 0.7M
2022-11-11 157.47 158.05 151.28 154.71 1.0M
2022-11-10 149.54 157.19 149.54 156.25 0.8M
2022-11-09 148.64 149.92 142.13 142.46 0.6M
2022-11-08 150.04 153.98 146.33 149.95 0.7M
2022-11-07 149.99 150.25 146.63 148.62 0.5M
2022-11-04 150.04 150.87 145.40 149.18 0.5M
2022-11-03 141.52 148.87 140.73 148.10 0.6M
2022-11-02 145.32 149.16 142.83 142.98 0.9M
2022-11-01 149.10 150.26 143.99 145.41 0.6M
2022-10-31 150.45 150.45 146.16 146.35 0.6M
2022-10-28 147.54 150.13 145.20 149.33 0.9M
2022-10-27 148.91 151.02 146.52 147.37 0.6M
2022-10-26 147.85 152.13 146.92 147.93 1.0M
2022-10-25 139.96 149.35 139.93 147.99 0.8M
2022-10-24 139.53 139.60 134.55 138.78 0.7M
2022-10-21 131.09 138.50 130.15 138.27 0.8M
2022-10-20 135.54 136.78 130.93 131.21 0.7M
2022-10-19 137.76 139.42 132.97 135.27 0.6M
2022-10-18 139.76 142.03 137.95 140.36 0.7M
2022-10-17 133.85 138.22 133.85 136.16 1.1M
2022-10-14 137.66 139.86 131.00 131.76 0.8M
2022-10-13 131.20 139.49 130.37 136.50 1.1M
2022-10-12 142.63 142.95 136.35 137.39 1.1M
2022-10-11 139.49 144.05 139.27 141.17 0.8M
2022-10-10 140.00 141.80 136.57 139.93 0.7M
2022-10-07 142.59 142.62 138.51 140.10 0.7M
2022-10-06 144.98 147.10 142.45 144.61 0.7M
2022-10-05 143.05 146.04 140.96 145.01 1.0M
2022-10-04 145.00 148.79 141.78 145.40 1.1M
2022-10-03 138.60 142.89 137.77 141.25 1.0M
2022-09-30 137.73 145.34 132.54 137.67 1.5M
2022-09-29 137.36 138.60 133.86 138.40 1.1M
2022-09-28 134.67 138.73 134.59 137.79 0.7M
2022-09-27 133.27 137.73 131.65 134.43 1.0M
2022-09-26 133.38 136.33 130.43 130.63 0.8M
2022-09-23 128.76 133.56 128.30 132.99 0.9M
2022-09-22 134.33 134.62 130.32 131.48 0.7M
2022-09-21 137.58 141.49 135.37 135.37 0.7M
2022-09-20 139.03 139.98 134.85 136.57 0.9M
2022-09-19 135.04 140.86 135.04 140.66 0.7M
2022-09-16 134.51 137.57 132.43 136.85 0.8M
2022-09-15 135.49 140.75 134.06 136.03 0.8M
2022-09-14 135.10 136.74 131.73 135.14 0.8M
2022-09-13 137.20 137.91 133.15 133.98 0.9M
2022-09-12 143.34 146.06 141.52 142.74 0.7M
2022-09-09 140.03 143.48 139.63 142.66 0.8M
2022-09-08 138.73 141.32 136.85 139.10 0.8M
2022-09-07 131.74 140.99 130.59 140.94 1.2M
2022-09-06 129.16 131.98 125.82 130.96 1.3M
2022-09-02 135.92 136.60 128.32 129.82 1.8M
2022-09-01 128.99 137.27 128.13 135.92 3.6M
2022-08-31 130.84 134.01 127.03 127.88 1.8M
2022-08-30 128.82 130.07 124.65 129.54 1.0M
2022-08-29 125.12 127.82 123.55 126.01 0.8M
2022-08-26 133.88 135.90 126.87 127.14 0.7M
2022-08-25 129.61 134.56 129.22 134.20 0.7M
2022-08-24 131.52 133.31 128.66 132.06 0.7M
2022-08-23 130.21 134.01 130.09 131.72 0.5M
2022-08-22 133.63 133.69 128.86 129.52 0.8M
2022-08-19 140.42 140.71 135.94 135.98 0.6M
2022-08-18 142.80 143.75 140.80 142.04 0.6M
2022-08-17 145.00 145.59 141.55 143.98 0.7M
2022-08-16 140.41 149.89 140.33 147.38 1.1M
2022-08-15 139.58 140.50 137.08 138.11 0.6M
2022-08-12 140.00 140.36 137.45 140.08 0.7M
2022-08-11 138.99 140.96 136.73 139.27 0.6M
2022-08-10 138.74 141.93 135.59 136.65 1.0M
2022-08-09 140.95 140.95 134.03 134.22 0.8M
2022-08-08 140.27 146.02 138.60 141.17 0.6M
2022-08-05 135.17 142.56 134.63 138.56 0.9M
2022-08-04 138.79 142.24 137.41 137.61 1.0M
2022-08-03 133.31 140.38 133.31 139.18 1.0M
2022-08-02 133.78 134.37 131.48 132.75 0.6M
2022-08-01 127.00 135.70 126.39 133.79 1.3M
2022-07-29 126.41 127.62 123.86 127.07 0.8M
2022-07-28 117.75 126.47 115.56 125.99 1.2M
2022-07-27 116.64 120.22 114.15 118.85 0.7M
2022-07-26 117.45 118.02 113.81 114.02 1.1M
2022-07-25 125.02 125.02 118.79 122.34 0.9M
2022-07-22 126.83 129.60 123.67 124.83 0.6M
2022-07-21 125.08 127.18 123.00 127.18 0.7M
2022-07-20 122.39 125.56 122.15 125.18 0.6M
2022-07-19 121.17 123.68 120.26 123.60 0.7M
2022-07-18 120.14 122.73 119.54 119.61 0.7M
2022-07-15 118.31 120.80 117.06 118.66 0.5M
2022-07-14 118.23 118.82 115.68 116.44 0.7M
2022-07-13 117.37 121.30 115.31 119.62 0.7M
2022-07-12 120.20 122.87 118.44 119.04 0.7M
2022-07-11 121.44 123.55 119.42 120.02 0.9M
2022-07-08 124.61 125.21 120.74 122.38 1.0M
2022-07-07 119.44 125.80 119.19 125.50 0.8M
2022-07-06 123.37 125.14 118.93 119.11 1.0M
2022-07-05 110.73 122.46 109.49 122.36 1.2M
2022-07-01 113.43 115.31 111.67 112.99 0.9M
2022-06-30 113.67 115.33 110.09 113.43 1.2M
2022-06-29 119.14 119.14 115.26 116.16 0.8M
2022-06-28 124.75 126.88 119.33 119.45 0.9M
2022-06-27 128.76 129.10 123.51 124.19 0.7M
2022-06-24 123.29 128.94 123.29 128.19 1.0M
2022-06-23 117.94 122.49 116.34 122.38 1.0M
2022-06-22 115.69 119.74 115.67 117.22 0.8M
2022-06-21 120.69 121.96 117.57 117.74 0.8M
2022-06-17 116.98 120.06 116.24 118.21 1.0M
2022-06-16 119.46 120.09 115.19 116.32 0.9M
2022-06-15 123.36 124.77 120.17 123.22 1.2M
2022-06-14 122.44 123.41 118.72 120.66 1.3M
2022-06-13 122.42 125.14 120.27 122.28 1.4M
2022-06-10 130.20 131.46 126.74 127.45 1.7M
2022-06-09 128.07 135.13 126.79 133.51 4.1M
2022-06-08 134.00 138.46 131.84 135.37 2.6M
2022-06-07 129.19 134.56 128.17 134.05 1.3M
2022-06-06 132.76 133.30 129.36 132.72 0.9M
2022-06-03 128.13 131.01 127.21 130.85 0.7M
2022-06-02 125.89 132.60 125.89 131.40 0.7M
2022-06-01 132.00 132.96 125.99 127.06 1.4M
2022-05-31 136.79 137.59 130.18 130.59 1.5M
2022-05-27 135.26 140.85 134.32 138.18 1.0M
2022-05-26 130.27 136.50 128.25 135.70 1.9M
2022-05-25 112.82 122.49 112.70 120.89 1.2M
2022-05-24 114.93 115.67 110.83 114.49 1.2M
2022-05-23 118.02 119.69 113.68 116.50 1.2M
2022-05-20 124.86 124.96 111.64 117.54 1.8M
2022-05-19 122.78 126.77 121.15 123.39 1.6M
2022-05-18 136.00 136.82 121.15 125.51 2.0M
2022-05-17 142.45 143.52 137.31 141.88 0.6M
2022-05-16 144.12 145.39 140.17 141.00 0.8M
2022-05-13 140.88 146.45 140.88 145.98 0.7M
2022-05-12 134.79 143.28 133.75 139.09 0.9M
2022-05-11 138.17 143.35 135.55 137.07 1.1M
2022-05-10 142.13 143.67 134.27 138.53 1.3M
2022-05-09 144.49 146.16 137.66 138.50 1.2M
2022-05-06 150.55 150.55 142.41 146.56 1.0M
2022-05-05 159.84 159.84 148.24 151.51 0.9M
2022-05-04 160.54 163.00 153.44 162.10 0.8M
2022-05-03 163.29 163.29 157.46 160.27 0.6M
2022-05-02 156.67 162.66 154.75 162.54 0.9M
2022-04-29 166.00 167.34 156.79 157.10 0.7M
2022-04-28 163.00 169.57 159.37 167.07 0.8M
2022-04-27 161.58 165.35 159.03 160.63 0.7M
2022-04-26 167.27 167.80 160.89 162.08 0.9M
2022-04-25 166.82 170.49 164.20 169.64 0.8M
2022-04-22 175.40 176.56 168.90 169.06 0.7M
2022-04-21 185.20 186.10 175.80 176.79 0.8M
2022-04-20 183.27 184.91 179.76 183.96 0.9M
2022-04-19 175.68 183.04 175.44 182.37 1.1M
2022-04-18 178.72 179.98 175.07 177.00 1.2M
2022-04-14 180.05 183.40 177.19 179.54 0.8M
2022-04-13 176.97 182.96 176.10 180.92 1.0M
2022-04-12 176.13 181.21 174.32 176.72 1.2M
2022-04-11 169.45 175.99 168.02 173.95 1.1M
2022-04-08 167.42 172.77 164.49 170.28 1.0M
2022-04-07 165.06 168.80 162.67 168.07 0.8M
2022-04-06 163.25 167.15 158.26 166.26 0.8M
2022-04-05 167.37 168.74 163.16 165.74 0.8M
2022-04-04 162.80 169.60 162.16 168.27 0.9M
2022-04-01 160.53 167.73 160.37 162.68 1.2M
2022-03-31 161.31 164.39 158.12 158.37 1.9M
2022-03-30 162.00 171.23 159.51 160.20 2.8M
2022-03-29 168.82 176.15 167.66 171.39 1.6M
2022-03-28 162.97 165.61 159.62 165.33 0.9M
2022-03-25 166.43 166.43 160.48 162.39 0.6M
2022-03-24 163.41 165.06 160.99 164.76 0.5M
2022-03-23 164.49 167.35 162.19 163.04 0.7M
2022-03-22 164.00 167.69 164.00 166.74 0.8M
2022-03-21 165.24 165.67 160.32 163.34 0.7M
2022-03-18 160.44 165.16 160.44 164.17 0.8M
2022-03-17 157.06 163.60 156.08 163.41 0.6M
2022-03-16 156.08 161.97 152.73 159.01 0.6M
2022-03-15 150.38 154.74 150.00 153.95 0.8M
2022-03-14 154.37 155.96 147.73 148.80 0.7M
2022-03-11 162.07 162.18 153.22 153.42 0.7M
2022-03-10 155.96 160.47 154.20 160.01 0.5M
2022-03-09 154.74 159.69 153.86 157.66 0.6M
2022-03-08 144.62 154.85 143.44 149.28 0.7M
2022-03-07 154.25 155.16 145.05 145.17 1.2M
2022-03-04 157.34 157.59 148.56 149.66 1.3M
2022-03-03 164.90 166.25 156.62 157.82 0.7M
2022-03-02 158.71 168.04 157.59 165.67 0.8M
2022-03-01 167.66 167.66 157.80 158.19 1.1M
2022-02-28 164.98 166.99 161.16 163.61 0.7M
2022-02-25 163.01 167.20 156.77 166.56 0.8M
2022-02-24 148.61 162.13 147.14 161.37 1.1M
2022-02-23 160.63 161.92 154.53 154.98 0.6M
2022-02-22 165.74 169.06 158.74 159.64 0.7M
2022-02-18 162.66 169.11 161.99 166.30 0.5M
2022-02-17 168.78 169.93 161.53 162.35 0.7M
2022-02-16 168.51 170.40 165.78 169.92 0.7M
2022-02-15 169.89 171.77 165.74 170.12 0.5M
2022-02-14 167.81 170.51 165.15 166.63 0.7M
2022-02-11 172.32 173.89 167.85 168.49 0.5M
2022-02-10 175.30 179.92 171.32 172.58 0.7M
2022-02-09 172.95 178.22 172.95 177.76 0.5M
2022-02-08 168.89 172.46 166.84 171.39 0.4M
2022-02-07 171.36 174.06 169.57 170.35 0.7M
2022-02-04 167.70 173.98 164.03 171.65 0.9M
2022-02-03 164.86 172.44 163.14 166.99 0.8M
2022-02-02 172.42 173.07 167.46 168.43 0.7M
2022-02-01 163.58 171.30 163.03 170.74 1.7M
2022-01-31 158.18 165.44 157.27 164.00 0.9M
2022-01-28 154.95 158.84 151.01 158.84 0.7M
2022-01-27 158.00 162.61 153.40 154.40 0.6M
2022-01-26 167.22 167.22 153.62 155.66 1.0M
2022-01-25 165.17 169.70 162.15 162.60 1.3M
2022-01-24 155.73 170.28 152.07 169.74 1.5M
2022-01-21 160.52 164.58 156.53 159.07 0.9M
2022-01-20 170.44 173.90 162.04 162.71 1.0M
2022-01-19 171.06 173.53 166.64 168.67 1.0M
2022-01-18 170.00 172.06 167.58 171.18 0.7M
2022-01-14 176.77 177.03 170.06 173.31 0.7M
2022-01-13 182.43 182.90 175.86 176.48 0.7M
2022-01-12 180.93 186.23 180.16 180.28 0.6M
2022-01-11 179.46 183.97 176.64 181.12 0.7M
2022-01-10 180.45 181.59 167.35 179.73 2.0M
2022-01-07 192.95 194.29 185.66 186.21 0.8M
2022-01-06 191.00 194.42 187.68 192.90 0.7M
2022-01-05 202.94 203.78 189.74 191.00 0.8M
2022-01-04 206.55 208.03 202.72 203.89 0.5M
2022-01-03 209.71 214.50 205.32 207.71 0.6M