26,455€
1,55%
Echtzeit-Aktienkurs Five9
Bid:
Ask:
Aktienkurse zur Five9 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 26,10 | 26,87 | 26,01 | 26,45 | 1,54% | 13,00 |
| 10.09.2026 | 26,10 | 26,82 | 25,87 | 26,05 | -0,23% | - |
| 09.09.2026 | 26,98 | 27,06 | 26,05 | 26,11 | -2,74% | 140,00 |
| 08.09.2026 | 28,71 | 28,95 | 26,75 | 26,85 | -6,93% | 363,00 |
| 07.09.2026 | 28,90 | 28,94 | 28,79 | 28,85 | 0,94% | 946,00 |
| 04.09.2026 | 29,37 | 29,60 | 27,73 | 28,58 | -2,44% | 1.033,00 |
| 03.09.2026 | 29,01 | 30,27 | 28,84 | 29,29 | 1,09% | 1.600,00 |
| 02.09.2026 | 29,22 | 29,95 | 28,76 | 28,98 | -1,33% | 20,00 |
| 01.09.2026 | 29,81 | 29,97 | 28,83 | 29,37 | -1,36% | - |
| 31.08.2026 | 29,39 | 29,89 | 28,56 | 29,77 | 1,24% | 640,00 |
| 28.08.2026 | 29,60 | 30,21 | 29,25 | 29,41 | -0,78% | 1.100,00 |
| 27.08.2026 | 27,88 | 29,70 | 27,40 | 29,64 | 7,69% | 15,00 |
| 26.08.2026 | 27,63 | 27,89 | 26,39 | 27,52 | -0,51% | 256,00 |
| 25.08.2026 | 28,23 | 28,56 | 27,27 | 27,66 | -1,67% | 112,00 |
| 24.08.2026 | 28,00 | 28,70 | 27,77 | 28,13 | 0,29% | 1.760,00 |
| 21.08.2026 | 27,47 | 28,26 | 26,97 | 28,05 | 1,52% | 149,00 |
| 20.08.2026 | 28,00 | 28,18 | 27,54 | 27,63 | -1,55% | 72,00 |
| 19.08.2026 | 27,86 | 28,71 | 27,58 | 28,07 | 35,09% | 1.914,00 |
| 05.05.2026 | 20,10 | 21,65 | 19,83 | 20,78 | 3,91% | 3.587,00 |
| 04.05.2026 | 18,92 | 20,55 | 18,47 | 19,99 | 18,49% | 7.292,00 |
| 30.04.2026 | 14,67 | 18,19 | 14,05 | 16,87 | 15,45% | 4.250,00 |
| 29.04.2026 | 14,43 | 14,64 | 13,99 | 14,62 | 2,13% | 202,00 |
| 28.04.2026 | 14,17 | 14,70 | 14,04 | 14,31 | 1,22% | 1.060,00 |
| 27.04.2026 | 14,14 | 14,41 | 13,91 | 14,14 | 0,21% | 14,00 |
| 24.04.2026 | 13,49 | 14,16 | 13,20 | 14,11 | 6,61% | - |
| 23.04.2026 | 14,11 | 14,18 | 12,81 | 13,23 | -6,61% | 1.500,00 |
| 22.04.2026 | 14,18 | 14,36 | 13,90 | 14,17 | 0,75% | 58,00 |
| 21.04.2026 | 13,84 | 14,66 | 13,76 | 14,07 | 2,05% | 2.302,00 |
| 20.04.2026 | 13,37 | 13,79 | 13,21 | 13,78 | 2,83% | 159,00 |
| 17.04.2026 | 13,37 | 13,72 | 13,26 | 13,40 | 0,79% | 11.720,00 |
| 16.04.2026 | 13,06 | 13,69 | 13,03 | 13,30 | 2,17% | 1.375,00 |
| 15.04.2026 | 12,32 | 13,09 | 12,19 | 13,02 | 6,31% | - |
| 14.04.2026 | 12,32 | 12,71 | 12,16 | 12,24 | -0,45% | 78.500,00 |
| 13.04.2026 | 11,71 | 12,45 | 11,52 | 12,30 | 5,90% | - |
| 10.04.2026 | 11,88 | 11,91 | 11,33 | 11,61 | -1,61% | - |
| 09.04.2026 | 12,46 | 12,47 | 11,70 | 11,80 | -5,60% | 746,00 |
| 08.04.2026 | 13,24 | 13,51 | 12,37 | 12,50 | -3,08% | 87,00 |
| 07.04.2026 | 13,10 | 13,28 | 12,85 | 12,90 | -0,91% | 46,00 |
| 02.04.2026 | 12,78 | 13,35 | 12,58 | 13,02 | 0,15% | 300,00 |
| 01.04.2026 | 13,17 | 13,29 | 12,49 | 13,00 | -1,03% | 80,00 |
| 31.03.2026 | 13,00 | 13,27 | 12,70 | 13,13 | 1,86% | 880,00 |
| 30.03.2026 | 12,56 | 13,16 | 12,52 | 12,89 | 2,90% | - |
| 27.03.2026 | 13,14 | 13,18 | 12,38 | 12,53 | -4,41% | 15,00 |
| 26.03.2026 | 12,58 | 13,32 | 12,45 | 13,11 | 3,78% | 800,00 |
| 25.03.2026 | 13,07 | 13,51 | 12,30 | 12,63 | -3,37% | 1.694,00 |
| 24.03.2026 | 13,88 | 13,91 | 12,95 | 13,07 | -5,53% | 287,00 |
| 23.03.2026 | 13,30 | 13,96 | 13,25 | 13,84 | 3,07% | 574,00 |
| 20.03.2026 | 13,58 | 13,69 | 13,14 | 13,42 | -1,58% | 1.472,00 |
| 19.03.2026 | 13,61 | 14,13 | 13,49 | 13,64 | 0,04% | 841,00 |
| 18.03.2026 | 13,92 | 13,97 | 13,55 | 13,63 | -1,45% | 1.134,00 |
| 17.03.2026 | 13,65 | 14,23 | 13,50 | 13,83 | 1,17% | 332,00 |
| 16.03.2026 | 13,91 | 13,98 | 13,55 | 13,67 | -0,74% | 774,00 |
| 13.03.2026 | 14,13 | 14,43 | 13,72 | 13,78 | -2,50% | 50,00 |
| 12.03.2026 | 14,48 | 14,91 | 14,11 | 14,13 | -2,45% | 420,00 |
| 11.03.2026 | 14,61 | 15,08 | 14,04 | 14,48 | -1,11% | 434,00 |
| 10.03.2026 | 15,52 | 15,64 | 14,41 | 14,65 | -5,52% | 2.325,00 |
| 09.03.2026 | 15,49 | 15,62 | 14,75 | 15,50 | -0,47% | 1.231,00 |
| 06.03.2026 | 15,82 | 15,92 | 15,20 | 15,57 | -0,73% | 545,00 |
| 05.03.2026 | 15,38 | 16,19 | 15,19 | 15,69 | 1,97% | 700,00 |
| 04.03.2026 | 15,12 | 15,55 | 14,97 | 15,39 | 1,23% | 56,00 |
| 03.03.2026 | 14,86 | 15,71 | 14,47 | 15,20 | 1,81% | 144,00 |
| 02.03.2026 | 14,70 | 15,29 | 14,31 | 14,93 | 1,24% | - |
| 27.02.2026 | 15,84 | 15,85 | 14,58 | 14,75 | -6,84% | 2.825,00 |
| 26.02.2026 | 15,08 | 16,00 | 14,94 | 15,83 | 4,58% | 140,00 |
| 25.02.2026 | 15,10 | 15,31 | 14,89 | 15,14 | -0,10% | 117,00 |
| 24.02.2026 | 15,06 | 16,18 | 15,02 | 15,15 | 0,53% | 2.762,00 |
| 23.02.2026 | 16,24 | 16,45 | 14,96 | 15,07 | -8,03% | 1.757,00 |
| 20.02.2026 | 15,01 | 17,60 | 14,41 | 16,39 | 9,67% | 2.490,00 |
| 19.02.2026 | 14,20 | 15,23 | 13,93 | 14,94 | 5,29% | 207,00 |
| 18.02.2026 | 13,82 | 14,27 | 13,71 | 14,19 | 2,88% | 1.005,00 |
| 17.02.2026 | 14,10 | 14,55 | 13,55 | 13,79 | -2,32% | 176,00 |
| 16.02.2026 | 14,13 | 14,17 | 14,09 | 14,12 | 0,05% | 1.244,00 |
| 13.02.2026 | 13,95 | 14,34 | 13,81 | 14,11 | 1,00% | 64,00 |
| 12.02.2026 | 14,01 | 14,23 | 13,23 | 13,97 | -0,09% | 208,00 |
| 11.02.2026 | 14,98 | 15,15 | 13,77 | 13,99 | -6,49% | 672,00 |
| 10.02.2026 | 14,31 | 15,47 | 14,27 | 14,96 | 4,41% | 1.575,00 |
| 09.02.2026 | 14,42 | 14,49 | 13,92 | 14,32 | -0,80% | - |
| 06.02.2026 | 13,46 | 14,55 | 13,38 | 14,44 | 7,20% | 606,00 |
| 05.02.2026 | 14,50 | 14,56 | 13,32 | 13,47 | -7,37% | 564,00 |
| 04.02.2026 | 14,15 | 14,58 | 13,64 | 14,54 | 2,96% | 758,00 |
| 03.02.2026 | 15,29 | 15,41 | 13,63 | 14,12 | -7,43% | 927,00 |
| 02.02.2026 | 14,66 | 15,38 | 14,64 | 15,26 | 2,47% | 66,00 |
| 30.01.2026 | 14,82 | 14,96 | 14,52 | 14,89 | 0,17% | - |
| 29.01.2026 | 15,31 | 15,36 | 14,28 | 14,86 | -3,24% | 757,00 |
| 28.01.2026 | 15,43 | 15,77 | 15,18 | 15,36 | 0,51% | 1.344,00 |
| 27.01.2026 | 16,34 | 16,37 | 15,17 | 15,28 | -5,95% | 1.714,00 |
| 26.01.2026 | 15,41 | 16,43 | 15,40 | 16,25 | 5,17% | 2.200,00 |
| 23.01.2026 | 16,10 | 16,18 | 15,35 | 15,45 | -3,61% | 150,00 |
| 22.01.2026 | 14,91 | 16,09 | 14,90 | 16,03 | 7,57% | 501,00 |
| 21.01.2026 | 14,68 | 15,05 | 14,57 | 14,90 | 1,86% | 2.968,00 |
| 20.01.2026 | 14,99 | 15,15 | 14,56 | 14,63 | -2,82% | 1.345,00 |
| 19.01.2026 | 15,07 | 15,08 | 14,97 | 15,05 | -0,90% | 2.782,00 |
| 16.01.2026 | 16,38 | 16,50 | 15,13 | 15,19 | -7,31% | 1.010,00 |
| 15.01.2026 | 16,31 | 16,44 | 15,96 | 16,39 | 0,54% | 1.001,00 |
| 14.01.2026 | 16,19 | 16,62 | 16,13 | 16,30 | 0,62% | 304,00 |
| 13.01.2026 | 16,93 | 17,08 | 16,16 | 16,20 | -5,48% | 2.810,00 |
| 12.01.2026 | 16,85 | 18,00 | 16,55 | 17,14 | 0,40% | 2.042,00 |
| 09.01.2026 | 17,09 | 17,29 | 16,62 | 17,07 | 0,01% | 2.056,00 |
| 08.01.2026 | 17,08 | 17,19 | 16,67 | 17,07 | -0,12% | 3.279,00 |
| 07.01.2026 | 16,95 | 17,18 | 16,79 | 17,09 | 1,23% | 2.809,00 |