42,120$
1,03%
Echtzeit-Aktienkurs Five9 Inc.
Bid:
Ask:
Aktienkurse zur Five9 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 49,75 | 49,90 | 41,50 | 42,12 | 1,03% | 7.914.396,00 |
| 20.02.2025 | 41,37 | 41,93 | 40,02 | 41,69 | -0,31% | 3.529.415,00 |
| 19.02.2025 | 42,70 | 43,62 | 41,33 | 41,82 | -1,65% | 1.867.822,00 |
| 18.02.2025 | 40,34 | 42,52 | 40,32 | 42,52 | 5,98% | 1.655.465,00 |
| 14.02.2025 | 41,34 | 41,42 | 39,79 | 40,12 | -3,35% | 867.130,00 |
| 13.02.2025 | 41,52 | 41,79 | 40,78 | 41,51 | 0,75% | 763.579,00 |
| 12.02.2025 | 40,05 | 41,23 | 39,81 | 41,20 | 1,35% | 618.506,00 |
| 11.02.2025 | 40,69 | 40,91 | 40,03 | 40,65 | -0,85% | 597.249,00 |
| 10.02.2025 | 41,45 | 41,66 | 40,83 | 41,00 | 0,32% | 1.157.619,00 |
| 07.02.2025 | 41,69 | 42,05 | 40,50 | 40,87 | -2,62% | 909.014,00 |
| 06.02.2025 | 43,28 | 43,46 | 41,87 | 41,97 | -1,99% | 811.259,00 |
| 05.02.2025 | 42,70 | 43,00 | 41,69 | 42,82 | 0,36% | 1.256.658,00 |
| 04.02.2025 | 41,12 | 43,47 | 41,12 | 42,67 | 5,37% | 2.167.402,00 |
| 03.02.2025 | 39,64 | 40,93 | 39,25 | 40,49 | -1,22% | 1.158.127,00 |
| 31.01.2025 | 42,03 | 42,95 | 40,81 | 40,99 | 0,56% | 1.230.301,00 |
| 30.01.2025 | 41,02 | 41,69 | 39,98 | 40,76 | -0,49% | 1.024.897,00 |
| 29.01.2025 | 41,11 | 41,26 | 39,87 | 40,96 | -0,94% | 1.859.874,00 |
| 28.01.2025 | 39,96 | 41,58 | 38,52 | 41,35 | 3,79% | 1.656.039,00 |
| 27.01.2025 | 39,42 | 41,10 | 39,32 | 39,84 | 0,25% | 1.194.020,00 |
| 24.01.2025 | 39,50 | 40,92 | 39,02 | 39,74 | 1,56% | 951.902,00 |
| 23.01.2025 | 39,58 | 39,85 | 38,03 | 39,13 | -1,51% | 1.106.193,00 |
| 22.01.2025 | 39,68 | 40,10 | 39,00 | 39,73 | 0,48% | 1.079.368,00 |
| 21.01.2025 | 38,30 | 40,38 | 38,21 | 39,54 | 5,75% | 1.521.195,00 |
| 17.01.2025 | 37,24 | 37,45 | 36,20 | 37,39 | 2,16% | 2.033.460,00 |
| 16.01.2025 | 37,47 | 37,58 | 36,54 | 36,60 | -1,56% | 833.086,00 |
| 15.01.2025 | 38,21 | 38,41 | 37,11 | 37,18 | -0,75% | 725.578,00 |
| 14.01.2025 | 38,14 | 38,60 | 37,35 | 37,46 | -1,00% | 648.631,00 |
| 13.01.2025 | 37,51 | 38,16 | 37,01 | 37,84 | 0,69% | 698.461,00 |
| 10.01.2025 | 38,09 | 38,41 | 37,25 | 37,58 | -3,49% | 1.008.319,00 |
| 08.01.2025 | 38,63 | 39,34 | 37,90 | 38,94 | -0,56% | 1.130.010,00 |
| 07.01.2025 | 41,32 | 41,32 | 38,75 | 39,16 | -4,88% | 1.128.906,00 |
| 06.01.2025 | 41,52 | 42,49 | 40,82 | 41,17 | 0,32% | 1.264.527,00 |
| 03.01.2025 | 40,50 | 41,45 | 40,42 | 41,04 | 1,48% | 770.952,00 |
| 02.01.2025 | 40,90 | 41,24 | 40,27 | 40,44 | -0,49% | 529.540,00 |
| 31.12.2024 | 41,38 | 41,46 | 40,41 | 40,64 | -0,20% | 554.920,00 |
| 30.12.2024 | 40,76 | 41,46 | 40,20 | 40,72 | -1,69% | 508.500,00 |
| 27.12.2024 | 42,50 | 42,80 | 40,91 | 41,42 | -2,27% | 602.649,00 |
| 26.12.2024 | 42,14 | 42,75 | 41,90 | 42,38 | -0,02% | 461.195,00 |
| 24.12.2024 | 42,52 | 42,66 | 41,70 | 42,39 | -0,21% | 245.521,00 |
| 23.12.2024 | 42,49 | 43,09 | 41,93 | 42,48 | -0,45% | 782.122,00 |
| 20.12.2024 | 41,14 | 43,06 | 40,77 | 42,67 | 2,87% | 1.706.105,00 |
| 19.12.2024 | 41,59 | 42,05 | 40,25 | 41,48 | 0,58% | 1.129.282,00 |
| 18.12.2024 | 42,75 | 43,39 | 41,16 | 41,24 | -3,49% | 1.553.346,00 |
| 17.12.2024 | 42,85 | 43,62 | 42,27 | 42,73 | 0,28% | 1.619.695,00 |
| 16.12.2024 | 42,54 | 43,36 | 41,17 | 42,61 | 0,95% | 1.041.984,00 |
| 13.12.2024 | 43,10 | 43,75 | 41,89 | 42,21 | -2,76% | 881.592,00 |
| 12.12.2024 | 42,50 | 43,62 | 42,30 | 43,41 | 0,86% | 771.305,00 |
| 11.12.2024 | 42,13 | 43,42 | 42,13 | 43,04 | 1,89% | 895.765,00 |
| 10.12.2024 | 41,49 | 43,31 | 41,25 | 42,24 | 1,54% | 1.603.732,00 |
| 09.12.2024 | 43,16 | 44,36 | 41,40 | 41,60 | -2,07% | 1.971.457,00 |
| 06.12.2024 | 42,06 | 43,06 | 41,75 | 42,48 | 1,70% | 944.877,00 |
| 05.12.2024 | 42,71 | 43,05 | 41,25 | 41,77 | -1,63% | 950.980,00 |
| 04.12.2024 | 41,55 | 42,87 | 41,04 | 42,46 | 2,41% | 1.423.690,00 |
| 03.12.2024 | 41,20 | 41,83 | 41,01 | 41,46 | -0,26% | 850.204,00 |
| 02.12.2024 | 41,58 | 42,18 | 40,92 | 41,57 | 0,70% | 1.227.648,00 |
| 29.11.2024 | 41,80 | 41,88 | 40,77 | 41,28 | -0,79% | 613.734,00 |
| 27.11.2024 | 41,00 | 41,95 | 40,58 | 41,61 | 1,76% | 1.151.867,00 |
| 26.11.2024 | 40,67 | 41,15 | 39,70 | 40,89 | -0,20% | 1.497.587,00 |
| 25.11.2024 | 40,83 | 42,42 | 40,83 | 40,97 | 1,61% | 2.651.820,00 |
| 22.11.2024 | 38,58 | 40,45 | 38,58 | 40,32 | 6,11% | 1.420.060,00 |
| 20.11.2024 | 37,78 | 38,48 | 37,70 | 38,00 | 0,85% | 1.050.874,00 |
| 19.11.2024 | 36,60 | 37,68 | 36,60 | 37,68 | 1,67% | 1.127.677,00 |
| 18.11.2024 | 38,09 | 38,44 | 36,67 | 37,06 | -2,65% | 1.855.336,00 |
| 15.11.2024 | 38,50 | 39,13 | 37,63 | 38,07 | -2,28% | 2.221.424,00 |
| 14.11.2024 | 40,23 | 40,37 | 38,48 | 38,96 | -3,44% | 2.279.945,00 |
| 13.11.2024 | 39,34 | 40,81 | 39,25 | 40,35 | 2,75% | 6.192.473,00 |
| 12.11.2024 | 37,95 | 39,85 | 37,95 | 39,27 | -1,03% | 2.985.728,00 |
| 11.11.2024 | 37,74 | 39,79 | 37,27 | 39,68 | 7,80% | 4.603.401,00 |
| 08.11.2024 | 40,10 | 40,59 | 36,00 | 36,81 | 12,19% | 6.189.298,00 |
| 07.11.2024 | 31,69 | 33,43 | 31,61 | 32,81 | 4,29% | 3.309.952,00 |
| 06.11.2024 | 31,49 | 32,27 | 31,06 | 31,46 | 2,51% | 1.466.208,00 |
| 05.11.2024 | 30,26 | 31,06 | 29,25 | 30,69 | 1,25% | 1.268.023,00 |
| 04.11.2024 | 30,58 | 31,36 | 30,03 | 30,31 | -2,10% | 1.195.063,00 |
| 01.11.2024 | 30,07 | 31,30 | 29,77 | 30,96 | 4,84% | 1.332.415,00 |
| 31.10.2024 | 29,91 | 30,43 | 29,47 | 29,53 | -0,30% | 864.433,00 |
| 30.10.2024 | 29,79 | 30,52 | 29,57 | 29,62 | -1,46% | 811.215,00 |
| 29.10.2024 | 29,75 | 30,27 | 29,45 | 30,06 | 1,28% | 1.212.350,00 |
| 28.10.2024 | 30,12 | 30,16 | 29,36 | 29,68 | 0,44% | 1.060.682,00 |
| 25.10.2024 | 30,90 | 31,38 | 29,54 | 29,55 | -4,06% | 1.242.478,00 |
| 24.10.2024 | 30,31 | 30,96 | 29,87 | 30,80 | 2,70% | 1.202.150,00 |
| 23.10.2024 | 30,04 | 30,23 | 29,55 | 29,99 | -0,56% | 1.218.199,00 |
| 22.10.2024 | 30,59 | 31,82 | 30,02 | 30,16 | -2,46% | 2.642.806,00 |
| 21.10.2024 | 30,43 | 31,15 | 30,15 | 30,92 | 1,11% | 1.560.012,00 |
| 18.10.2024 | 30,19 | 30,88 | 30,11 | 30,58 | 2,04% | 1.566.116,00 |
| 17.10.2024 | 29,76 | 30,00 | 29,06 | 29,97 | 0,33% | 803.456,00 |
| 16.10.2024 | 30,64 | 31,00 | 29,63 | 29,87 | -1,78% | 1.534.395,00 |
| 15.10.2024 | 30,02 | 30,68 | 30,01 | 30,41 | 0,73% | 1.284.735,00 |
| 14.10.2024 | 30,53 | 30,81 | 30,15 | 30,19 | -0,63% | 853.871,00 |
| 11.10.2024 | 29,84 | 31,04 | 29,83 | 30,38 | 1,54% | 1.972.020,00 |
| 10.10.2024 | 28,02 | 30,09 | 27,73 | 29,92 | 6,10% | 1.365.166,00 |
| 09.10.2024 | 28,13 | 28,55 | 28,09 | 28,20 | 0,64% | 601.995,00 |
| 08.10.2024 | 28,69 | 28,69 | 28,00 | 28,02 | -2,64% | 757.726,00 |
| 07.10.2024 | 29,46 | 30,19 | 28,63 | 28,78 | -2,14% | 549.697,00 |
| 04.10.2024 | 28,77 | 29,90 | 28,77 | 29,41 | 4,29% | 1.409.516,00 |
| 03.10.2024 | 28,00 | 28,28 | 27,76 | 28,20 | 0,07% | 710.425,00 |
| 02.10.2024 | 27,25 | 28,49 | 27,00 | 28,18 | 3,37% | 1.461.035,00 |
| 01.10.2024 | 28,85 | 28,96 | 27,22 | 27,26 | -5,20% | 1.097.000,00 |
| 27.09.2024 | 28,77 | 29,16 | 28,52 | 28,76 | 1,72% | 1.258.561,00 |
| 26.09.2024 | 28,47 | 28,47 | 27,40 | 28,27 | 1,76% | 2.928.529,00 |
| 25.09.2024 | 27,48 | 28,11 | 27,20 | 27,78 | 0,47% | 2.849.233,00 |