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
2023-12-29 213.82 214.60 211.45 213.16 0.5M
2023-12-28 213.01 215.82 212.77 213.84 0.6M
2023-12-27 210.36 213.69 210.16 212.70 0.5M
2023-12-26 204.58 210.57 203.62 210.36 1.0M
2023-12-22 198.04 203.01 198.04 202.70 0.6M
2023-12-21 197.00 199.49 195.92 199.10 0.6M
2023-12-20 197.24 198.79 194.90 195.03 0.5M
2023-12-19 193.27 198.19 192.33 197.97 0.8M
2023-12-18 194.45 194.56 189.09 190.60 1.0M
2023-12-15 201.13 201.17 192.81 194.36 1.8M
2023-12-14 204.57 206.31 200.75 200.98 0.9M
2023-12-13 197.81 202.37 194.56 201.54 0.6M
2023-12-12 196.97 198.72 195.50 196.39 0.6M
2023-12-11 195.97 199.06 195.79 197.45 0.4M
2023-12-08 195.27 197.18 193.52 194.83 0.4M
2023-12-07 201.58 203.04 195.45 195.93 0.8M
2023-12-06 204.23 205.55 201.44 201.54 0.5M
2023-12-05 199.10 203.18 198.65 201.87 0.5M
2023-12-04 199.10 203.96 198.44 201.44 0.8M
2023-12-01 189.95 200.25 188.84 199.80 1.0M
2023-11-30 194.14 194.79 183.87 188.46 2.2M
2023-11-29 190.69 193.78 187.75 188.06 1.9M
2023-11-28 190.05 193.30 188.70 191.51 1.2M
2023-11-27 190.85 192.03 189.32 191.00 1.2M
2023-11-24 190.22 192.82 189.22 190.99 0.3M
2023-11-22 188.92 191.95 188.50 191.00 0.8M
2023-11-21 186.10 188.75 184.06 186.61 0.8M
2023-11-20 180.70 186.11 180.34 184.99 0.6M
2023-11-17 181.95 183.41 179.91 181.35 0.7M
2023-11-16 182.83 183.00 178.45 180.00 0.6M
2023-11-15 183.62 189.50 182.40 184.07 1.1M
2023-11-14 175.61 183.76 175.61 182.32 0.8M
2023-11-13 176.25 176.77 172.01 172.05 0.7M
2023-11-10 176.14 176.91 172.63 176.70 0.5M
2023-11-09 178.62 179.26 174.81 175.88 0.5M
2023-11-08 178.61 179.89 176.30 176.88 0.4M
2023-11-07 176.93 179.50 176.51 178.15 0.6M
2023-11-06 178.20 179.95 176.12 176.99 0.7M
2023-11-03 177.79 179.94 176.89 177.32 0.9M
2023-11-02 176.79 178.73 175.91 176.42 0.7M
2023-11-01 173.58 174.57 167.69 174.19 0.9M
2023-10-31 172.05 175.12 171.24 173.98 0.7M
2023-10-30 170.03 173.18 168.52 172.40 1.1M
2023-10-27 173.60 174.28 168.12 169.76 1.2M
2023-10-26 176.47 177.11 170.28 173.61 0.9M
2023-10-25 176.58 178.95 174.87 177.02 0.4M
2023-10-24 177.50 179.28 175.10 177.24 0.6M
2023-10-23 176.11 179.83 173.80 175.88 1.0M
2023-10-20 176.98 178.54 172.23 175.95 0.8M
2023-10-19 175.31 179.28 172.17 176.98 0.7M
2023-10-18 175.76 176.52 173.86 175.88 0.7M
2023-10-17 171.28 177.09 171.28 176.32 1.0M
2023-10-16 165.88 171.80 164.33 171.24 1.1M
2023-10-13 163.86 165.22 163.03 164.33 0.7M
2023-10-12 165.92 165.92 161.25 163.09 0.7M
2023-10-11 165.79 167.31 163.55 165.26 0.8M
2023-10-10 164.95 170.53 164.47 165.48 1.0M
2023-10-09 161.77 166.57 159.00 165.08 1.0M
2023-10-06 162.33 165.80 160.62 162.41 0.8M
2023-10-05 160.59 164.54 160.42 163.68 1.2M
2023-10-04 156.95 160.47 155.53 160.08 0.8M
2023-10-03 156.30 156.60 153.22 155.83 0.8M
2023-10-02 161.30 163.85 156.85 157.62 1.0M
2023-09-29 159.69 163.39 159.25 160.90 2.1M
2023-09-28 151.14 157.80 150.72 157.34 1.6M
2023-09-27 147.09 151.35 147.02 151.08 1.3M
2023-09-26 146.81 147.29 144.57 146.00 0.7M
2023-09-25 146.75 148.79 145.96 148.07 0.9M
2023-09-22 150.16 150.80 147.03 147.88 1.0M
2023-09-21 153.70 153.76 148.81 149.46 1.0M
2023-09-20 157.10 157.16 154.34 154.76 0.5M
2023-09-19 156.75 157.85 154.40 157.06 0.6M
2023-09-18 158.75 159.71 157.18 157.43 1.2M
2023-09-15 159.71 160.16 158.37 159.00 1.4M
2023-09-14 162.60 163.51 158.62 160.80 1.3M
2023-09-13 162.16 163.78 160.26 162.70 1.7M
2023-09-12 160.19 161.42 157.06 159.11 0.8M
2023-09-11 162.28 163.02 159.36 160.10 0.9M
2023-09-08 159.76 162.91 159.76 161.50 1.2M
2023-09-07 161.66 162.20 159.67 160.70 1.5M
2023-09-06 165.01 165.42 162.17 162.47 1.3M
2023-09-05 168.09 170.61 165.89 166.03 0.9M
2023-09-01 173.66 174.13 166.80 169.30 1.2M
2023-08-31 175.00 181.50 171.42 171.96 2.5M
2023-08-30 181.47 184.57 181.00 182.95 1.2M
2023-08-29 178.64 183.38 178.00 182.68 0.8M
2023-08-28 177.97 179.75 176.28 179.18 1.0M
2023-08-25 176.10 179.77 174.02 177.70 1.0M
2023-08-24 185.50 185.64 173.88 175.10 1.5M
2023-08-23 187.14 187.77 184.57 187.08 0.6M
2023-08-22 190.27 190.27 184.48 187.36 0.7M
2023-08-21 194.75 195.25 191.34 193.11 0.4M
2023-08-18 187.86 195.65 187.58 194.25 0.5M
2023-08-17 195.31 195.37 188.30 189.15 0.6M
2023-08-16 198.33 198.33 194.29 194.43 0.6M
2023-08-15 195.25 196.32 192.90 196.07 0.4M
2023-08-14 193.83 196.75 193.09 196.31 0.4M
2023-08-11 194.26 195.15 192.01 192.80 0.3M
2023-08-10 196.59 198.05 194.18 195.11 0.3M
2023-08-09 192.34 195.53 192.15 194.90 0.4M
2023-08-08 194.01 194.99 189.57 192.52 0.6M
2023-08-07 198.73 199.54 194.07 195.68 0.6M
2023-08-04 199.21 199.92 196.91 198.06 0.3M
2023-08-03 200.29 203.08 197.58 198.80 0.4M
2023-08-02 205.00 205.62 200.12 200.29 0.5M
2023-08-01 208.32 208.38 204.47 207.07 0.5M
2023-07-31 208.00 209.12 205.94 208.34 0.5M
2023-07-28 202.19 207.55 201.80 207.45 0.7M
2023-07-27 200.74 205.59 199.24 200.28 0.6M
2023-07-26 196.23 200.51 196.23 200.11 0.5M
2023-07-25 195.74 198.10 194.23 195.03 0.4M
2023-07-24 199.27 199.30 194.02 196.99 0.8M
2023-07-21 200.87 201.73 199.94 200.87 0.3M
2023-07-20 204.56 204.56 199.04 199.29 0.3M
2023-07-19 201.89 205.58 200.73 204.16 0.5M
2023-07-18 200.79 202.22 198.29 201.06 0.5M
2023-07-17 197.77 201.75 197.07 200.81 0.4M
2023-07-14 198.78 200.72 196.31 198.97 0.3M
2023-07-13 201.00 201.50 198.53 199.53 0.3M
2023-07-12 199.88 202.78 198.91 200.45 0.5M
2023-07-11 194.82 200.29 194.82 197.69 0.4M
2023-07-10 194.81 196.91 193.00 194.47 0.7M
2023-07-07 192.70 195.90 192.14 193.76 0.4M
2023-07-06 191.76 193.94 191.05 191.48 0.5M
2023-07-05 195.47 196.11 193.17 194.59 0.5M
2023-07-03 196.57 199.05 195.12 195.47 0.3M
2023-06-30 197.33 199.17 194.69 196.54 0.6M
2023-06-29 200.17 200.17 194.87 196.86 0.6M
2023-06-28 201.42 202.43 198.35 198.75 0.5M
2023-06-27 196.57 201.92 196.27 201.40 0.5M
2023-06-26 198.44 200.32 196.46 196.58 0.5M
2023-06-23 195.88 200.97 194.97 198.44 0.9M
2023-06-22 195.03 197.71 193.54 196.49 0.5M
2023-06-21 193.52 195.36 191.32 194.77 0.6M
2023-06-20 189.40 194.51 188.33 193.26 0.6M
2023-06-16 196.30 196.30 190.04 190.43 0.5M
2023-06-15 191.46 195.46 190.53 194.63 0.6M
2023-06-14 191.88 194.45 189.53 191.35 0.5M
2023-06-13 187.23 192.67 187.23 191.68 0.7M
2023-06-12 185.52 187.87 184.76 186.27 0.6M
2023-06-09 188.00 189.31 184.71 185.20 0.6M
2023-06-08 188.52 190.66 186.83 188.48 0.5M
2023-06-07 194.00 194.63 188.01 189.16 0.7M
2023-06-06 184.80 192.76 184.80 192.11 1.0M
2023-06-05 180.00 187.91 180.00 184.93 1.2M
2023-06-02 183.17 185.47 176.44 182.55 2.6M
2023-06-01 170.88 171.08 165.58 169.35 2.8M
2023-05-31 175.27 175.74 170.90 172.52 1.1M
2023-05-30 177.26 177.60 172.06 175.63 1.4M
2023-05-26 177.84 177.84 173.14 177.27 0.9M
2023-05-25 183.26 183.37 176.95 179.25 1.0M
2023-05-24 185.73 187.00 182.80 185.88 0.7M
2023-05-23 184.92 189.58 183.67 184.93 0.9M
2023-05-22 190.21 190.30 185.04 186.00 1.1M
2023-05-19 200.60 200.85 188.91 190.21 0.9M
2023-05-18 195.06 202.18 194.87 201.72 0.6M
2023-05-17 193.40 196.77 192.54 195.97 0.5M
2023-05-16 196.97 196.97 192.10 192.39 0.6M
2023-05-15 196.44 199.25 194.87 198.94 0.5M
2023-05-12 192.81 196.91 192.81 196.23 0.7M
2023-05-11 199.55 200.38 192.36 192.81 0.8M
2023-05-10 201.13 204.12 197.03 199.39 0.4M
2023-05-09 195.36 199.47 193.98 199.07 0.5M
2023-05-08 196.40 197.82 194.20 196.68 0.4M
2023-05-05 194.63 199.74 194.63 195.80 0.6M
2023-05-04 196.22 198.60 193.17 194.40 0.4M
2023-05-03 198.70 200.33 195.35 195.90 0.5M
2023-05-02 196.00 200.07 193.69 199.45 0.8M
2023-05-01 195.94 197.82 194.76 196.81 0.6M
2023-04-28 196.25 198.32 193.20 197.36 0.6M
2023-04-27 198.32 199.55 194.43 197.78 0.8M
2023-04-26 195.35 200.25 195.07 197.00 0.7M
2023-04-25 201.66 202.32 193.56 194.69 1.0M
2023-04-24 200.30 202.45 196.88 202.43 0.7M
2023-04-21 202.90 203.66 200.26 200.59 0.7M
2023-04-20 200.00 203.00 199.55 202.81 0.6M
2023-04-19 201.09 202.61 197.24 201.61 1.0M
2023-04-18 202.45 205.00 202.03 203.53 1.0M
2023-04-17 206.00 207.76 200.70 202.50 1.3M
2023-04-14 209.32 211.02 204.03 206.00 1.3M
2023-04-13 214.69 215.94 209.24 210.23 1.3M
2023-04-12 219.94 220.19 211.95 213.10 0.8M
2023-04-11 217.00 219.70 216.67 217.18 0.8M
2023-04-10 206.39 217.80 205.26 216.72 1.2M
2023-04-06 205.81 207.09 202.31 207.04 0.5M
2023-04-05 206.44 207.80 205.31 206.43 0.5M
2023-04-04 209.77 209.77 205.03 206.61 0.5M
2023-04-03 207.05 210.59 206.16 210.05 0.7M
2023-03-31 202.92 206.74 202.09 205.97 0.6M
2023-03-30 202.82 203.62 200.99 201.35 0.4M
2023-03-29 203.25 203.25 199.58 201.07 0.5M
2023-03-28 199.48 203.87 199.48 202.08 0.5M
2023-03-27 200.20 201.75 197.91 199.20 0.4M
2023-03-24 197.44 200.76 193.46 200.01 0.6M
2023-03-23 197.91 201.64 197.31 199.28 0.5M
2023-03-22 200.39 202.12 196.85 197.16 0.5M
2023-03-21 201.73 203.43 197.77 199.59 0.6M
2023-03-20 195.14 199.83 194.21 199.10 0.7M
2023-03-17 193.98 195.61 188.46 193.40 1.3M
2023-03-16 191.20 196.36 188.72 195.33 1.6M
2023-03-15 194.17 198.47 194.07 198.17 1.1M
2023-03-14 200.32 200.32 195.63 197.84 0.8M
2023-03-13 193.38 199.98 189.50 195.78 1.0M
2023-03-10 198.93 200.32 194.62 196.04 0.7M
2023-03-09 200.85 202.43 199.00 199.53 0.6M
2023-03-08 200.97 201.00 196.20 200.85 0.8M
2023-03-07 205.25 208.44 200.69 200.82 0.9M
2023-03-06 205.67 207.11 203.07 203.30 0.6M
2023-03-03 202.00 206.41 201.65 206.38 0.6M
2023-03-02 199.03 201.89 196.89 201.87 0.9M
2023-03-01 202.58 204.25 198.96 199.40 0.7M
2023-02-28 205.61 207.50 204.22 204.30 0.4M
2023-02-27 208.04 208.04 203.04 205.15 0.7M
2023-02-24 204.27 208.08 202.00 207.06 0.5M
2023-02-23 206.87 207.16 200.76 206.52 0.8M
2023-02-22 208.08 211.40 206.33 207.01 0.4M
2023-02-21 206.46 209.43 205.44 207.58 0.6M
2023-02-17 208.42 212.56 207.97 210.47 0.7M
2023-02-16 205.35 209.58 204.55 207.66 0.6M
2023-02-15 205.46 209.38 205.00 208.38 0.6M
2023-02-14 203.88 209.74 202.01 206.44 0.8M
2023-02-13 204.22 207.91 203.45 207.01 1.1M
2023-02-10 201.17 202.23 198.75 201.64 0.7M
2023-02-09 200.11 202.73 198.51 200.31 0.5M
2023-02-08 200.00 200.19 197.07 199.04 0.7M
2023-02-07 198.89 198.99 193.81 198.32 0.5M
2023-02-06 198.99 200.50 197.84 199.23 0.5M
2023-02-03 196.62 202.09 194.77 199.71 0.5M
2023-02-02 200.28 202.94 198.76 200.77 0.6M
2023-02-01 196.48 200.52 194.74 198.35 0.5M
2023-01-31 194.97 197.15 194.70 197.13 0.7M
2023-01-30 194.00 197.00 192.61 193.09 0.4M
2023-01-27 193.13 196.45 192.57 195.23 0.5M
2023-01-26 194.30 195.95 190.13 193.65 0.4M
2023-01-25 190.34 192.38 187.84 192.06 0.4M
2023-01-24 190.30 192.42 189.48 192.02 0.5M
2023-01-23 187.88 192.10 186.85 191.67 0.6M
2023-01-20 182.09 187.92 180.64 187.22 0.4M
2023-01-19 183.27 183.67 181.17 181.54 0.6M
2023-01-18 186.89 190.84 184.79 185.15 0.5M
2023-01-17 188.16 188.38 184.53 185.91 0.9M
2023-01-13 187.41 192.12 186.39 190.34 0.7M
2023-01-12 192.37 192.39 187.41 188.36 0.6M
2023-01-11 192.17 193.53 189.65 191.21 0.9M
2023-01-10 187.41 190.93 185.61 190.55 1.0M
2023-01-09 183.54 187.50 177.64 186.83 1.8M
2023-01-06 178.20 180.56 176.04 177.08 1.0M
2023-01-05 173.36 177.66 169.71 177.08 0.8M
2023-01-04 174.41 175.25 169.71 173.57 1.8M
2023-01-03 176.90 178.17 169.35 171.88 1.3M