18,090$
-0,77%
Echtzeit-Aktienkurs Five9 Inc.
Bid:
Ask:
Aktienkurse zur Five9 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 18,06 | 18,32 | 17,60 | 18,09 | -0,77% | 2.375.238,00 |
| 05.03.2026 | 17,92 | 18,77 | 17,92 | 18,23 | 1,90% | 5.132.535,00 |
| 04.03.2026 | 17,67 | 18,09 | 17,42 | 17,89 | 1,25% | 3.024.624,00 |
| 03.03.2026 | 17,01 | 18,25 | 16,83 | 17,67 | 1,14% | 4.319.273,00 |
| 02.03.2026 | 17,02 | 17,89 | 16,73 | 17,47 | 0,17% | 2.846.063,00 |
| 27.02.2026 | 17,97 | 18,51 | 17,24 | 17,44 | -6,74% | 3.405.291,00 |
| 26.02.2026 | 18,00 | 18,87 | 17,62 | 18,70 | 4,76% | 3.247.510,00 |
| 25.02.2026 | 17,98 | 18,13 | 17,56 | 17,85 | 0,17% | 2.190.553,00 |
| 24.02.2026 | 17,83 | 19,07 | 17,73 | 17,82 | -7,76% | 2.749.181,00 |
| 20.02.2026 | 17,68 | 20,74 | 16,73 | 19,32 | 12,46% | 9.075.791,00 |
| 19.02.2026 | 16,61 | 17,27 | 16,36 | 17,18 | 2,69% | 2.842.304,00 |
| 18.02.2026 | 16,29 | 16,84 | 16,21 | 16,73 | 2,45% | 1.703.303,00 |
| 17.02.2026 | 16,78 | 17,25 | 16,05 | 16,33 | -2,51% | 2.528.239,00 |
| 13.02.2026 | 16,57 | 17,03 | 16,39 | 16,75 | 1,21% | 1.691.279,00 |
| 12.02.2026 | 16,59 | 16,90 | 15,70 | 16,55 | -0,30% | 2.322.944,00 |
| 11.02.2026 | 17,65 | 17,74 | 16,37 | 16,60 | -6,58% | 3.308.804,00 |
| 10.02.2026 | 17,31 | 18,41 | 17,15 | 17,77 | 4,22% | 2.238.021,00 |
| 09.02.2026 | 17,08 | 17,20 | 16,60 | 17,05 | -0,18% | 2.243.423,00 |
| 06.02.2026 | 16,31 | 17,22 | 16,00 | 17,08 | 6,65% | 2.248.026,00 |
| 05.02.2026 | 17,00 | 17,40 | 15,71 | 16,02 | -6,35% | 3.473.116,00 |
| 04.02.2026 | 16,61 | 17,15 | 16,11 | 17,10 | 2,33% | 2.903.776,00 |
| 03.02.2026 | 17,77 | 17,80 | 16,10 | 16,71 | -7,06% | 4.005.948,00 |
| 02.02.2026 | 17,74 | 18,12 | 17,34 | 17,98 | 1,78% | 2.058.618,00 |
| 30.01.2026 | 17,66 | 17,83 | 17,26 | 17,67 | -0,76% | 1.780.595,00 |
| 29.01.2026 | 17,75 | 17,80 | 17,06 | 17,80 | -2,60% | 2.557.392,00 |
| 28.01.2026 | 18,63 | 18,80 | 18,12 | 18,28 | -0,52% | 1.605.933,00 |
| 27.01.2026 | 19,28 | 19,40 | 18,22 | 18,37 | -4,72% | 1.673.207,00 |
| 26.01.2026 | 18,39 | 19,51 | 18,39 | 19,28 | 2,12% | 2.171.543,00 |
| 22.01.2026 | 17,56 | 18,89 | 17,56 | 18,88 | 8,57% | 4.422.385,00 |
| 21.01.2026 | 17,22 | 17,57 | 17,18 | 17,39 | 1,40% | 2.121.172,00 |
| 20.01.2026 | 17,11 | 17,79 | 16,96 | 17,15 | -2,50% | 2.900.315,00 |
| 16.01.2026 | 19,02 | 19,02 | 17,55 | 17,59 | -7,47% | 2.733.242,00 |
| 15.01.2026 | 19,00 | 19,09 | 18,50 | 19,01 | 0,11% | 1.721.582,00 |
| 14.01.2026 | 18,84 | 19,39 | 18,71 | 18,99 | 0,80% | 1.377.259,00 |
| 13.01.2026 | 19,71 | 19,88 | 18,83 | 18,84 | -4,32% | 1.535.859,00 |
| 12.01.2026 | 19,71 | 20,06 | 19,33 | 19,69 | -0,86% | 1.283.466,00 |
| 09.01.2026 | 19,94 | 20,16 | 19,30 | 19,86 | -0,20% | 1.209.667,00 |
| 08.01.2026 | 19,91 | 20,02 | 19,41 | 19,90 | -0,20% | 1.747.202,00 |
| 07.01.2026 | 19,75 | 20,11 | 19,62 | 19,94 | 1,04% | 1.380.957,00 |
| 06.01.2026 | 19,03 | 19,80 | 19,03 | 19,74 | 3,76% | 2.188.660,00 |
| 05.01.2026 | 18,45 | 19,80 | 18,41 | 19,02 | 1,12% | 1.834.308,00 |
| 02.01.2026 | 20,25 | 20,29 | 18,76 | 18,81 | -6,18% | 1.609.930,00 |
| 31.12.2025 | 19,98 | 20,20 | 19,77 | 20,05 | 0,25% | 1.177.212,00 |
| 30.12.2025 | 19,86 | 20,24 | 19,86 | 20,00 | 0,28% | 1.840.233,00 |
| 29.12.2025 | 19,87 | 20,12 | 19,81 | 19,95 | -0,23% | 1.304.441,00 |
| 26.12.2025 | 19,61 | 20,00 | 19,61 | 19,99 | 1,42% | 1.250.792,00 |
| 24.12.2025 | 19,74 | 19,84 | 19,63 | 19,71 | -0,15% | 493.319,00 |
| 23.12.2025 | 20,19 | 20,32 | 19,65 | 19,74 | -3,33% | 1.511.447,00 |
| 22.12.2025 | 20,55 | 20,89 | 20,39 | 20,42 | -0,58% | 1.046.089,00 |
| 19.12.2025 | 21,03 | 21,28 | 20,44 | 20,54 | -2,24% | 3.450.099,00 |
| 18.12.2025 | 21,44 | 21,55 | 20,79 | 21,01 | -0,52% | 2.103.896,00 |
| 17.12.2025 | 21,28 | 22,08 | 21,04 | 21,12 | -1,77% | 1.412.461,00 |
| 16.12.2025 | 20,56 | 21,74 | 20,55 | 21,50 | 4,37% | 1.555.349,00 |
| 15.12.2025 | 21,16 | 21,39 | 20,55 | 20,60 | -2,55% | 2.267.949,00 |
| 12.12.2025 | 21,40 | 21,60 | 21,02 | 21,14 | -1,54% | 1.631.939,00 |
| 11.12.2025 | 21,60 | 21,88 | 21,37 | 21,47 | -0,64% | 1.111.091,00 |
| 10.12.2025 | 21,37 | 21,89 | 21,26 | 21,61 | 0,46% | 1.354.245,00 |
| 09.12.2025 | 20,70 | 21,66 | 20,67 | 21,51 | 3,26% | 1.711.469,00 |
| 08.12.2025 | 20,69 | 20,90 | 20,48 | 20,83 | 0,87% | 1.319.174,00 |
| 05.12.2025 | 20,53 | 21,31 | 20,43 | 20,65 | -0,43% | 1.991.470,00 |
| 04.12.2025 | 20,52 | 20,74 | 20,12 | 20,74 | 1,42% | 1.886.082,00 |
| 03.12.2025 | 19,73 | 20,53 | 19,62 | 20,45 | 3,86% | 1.629.904,00 |
| 02.12.2025 | 20,01 | 20,23 | 19,60 | 19,69 | -0,86% | 1.679.633,00 |
| 01.12.2025 | 19,16 | 20,33 | 19,10 | 19,86 | 1,38% | 2.723.584,00 |
| 28.11.2025 | 19,61 | 19,72 | 19,42 | 19,59 | 0,15% | 794.271,00 |
| 26.11.2025 | 19,39 | 19,84 | 19,28 | 19,56 | 0,62% | 1.616.165,00 |
| 25.11.2025 | 19,17 | 19,79 | 19,17 | 19,44 | 1,94% | 2.202.808,00 |
| 24.11.2025 | 18,95 | 19,31 | 18,82 | 19,07 | 7,26% | 1.669.460,00 |
| 20.11.2025 | 18,56 | 18,61 | 17,76 | 17,78 | -2,74% | 2.202.269,00 |
| 19.11.2025 | 18,55 | 18,60 | 18,00 | 18,28 | -1,67% | 1.975.697,00 |
| 18.11.2025 | 18,51 | 18,74 | 18,21 | 18,59 | -0,67% | 2.232.917,00 |
| 17.11.2025 | 20,05 | 20,23 | 18,52 | 18,72 | -8,62% | 2.099.712,00 |
| 13.11.2025 | 21,04 | 21,39 | 20,33 | 20,48 | -2,50% | 1.417.941,00 |
| 12.11.2025 | 21,13 | 21,57 | 20,66 | 21,01 | 3,27% | 2.164.854,00 |
| 11.11.2025 | 20,61 | 20,82 | 20,12 | 20,34 | -2,02% | 1.822.719,00 |
| 10.11.2025 | 20,31 | 21,02 | 19,62 | 20,76 | 4,64% | 3.665.632,00 |
| 07.11.2025 | 21,46 | 21,88 | 17,97 | 19,84 | -7,87% | 12.883.654,00 |
| 06.11.2025 | 22,72 | 22,79 | 21,26 | 21,54 | -5,38% | 3.063.642,00 |
| 05.11.2025 | 23,20 | 23,39 | 22,68 | 22,76 | -1,09% | 1.802.368,00 |
| 04.11.2025 | 23,39 | 23,97 | 22,76 | 23,01 | -5,39% | 1.479.829,00 |
| 03.11.2025 | 24,35 | 24,96 | 23,72 | 24,32 | 0,16% | 3.213.255,00 |
| 31.10.2025 | 23,61 | 24,67 | 23,50 | 24,28 | 3,98% | 1.546.998,00 |
| 30.10.2025 | 22,98 | 23,85 | 22,83 | 23,35 | -0,17% | 1.944.662,00 |
| 29.10.2025 | 23,54 | 24,31 | 23,17 | 23,39 | -1,10% | 2.521.423,00 |
| 28.10.2025 | 23,66 | 24,38 | 23,35 | 23,65 | -0,04% | 1.581.314,00 |
| 27.10.2025 | 23,94 | 23,96 | 23,49 | 23,66 | 0,38% | 1.154.587,00 |
| 24.10.2025 | 23,49 | 23,99 | 23,36 | 23,57 | 2,39% | 1.432.726,00 |
| 23.10.2025 | 22,78 | 23,14 | 22,51 | 23,02 | 0,57% | 1.680.512,00 |
| 22.10.2025 | 22,98 | 23,33 | 22,74 | 22,89 | -1,04% | 1.778.854,00 |
| 21.10.2025 | 22,43 | 23,61 | 22,33 | 23,13 | 3,12% | 1.697.397,00 |
| 20.10.2025 | 21,67 | 22,75 | 21,67 | 22,43 | 4,04% | 1.315.101,00 |
| 17.10.2025 | 21,36 | 21,67 | 21,20 | 21,56 | 0,00% | 955.083,00 |
| 16.10.2025 | 22,08 | 22,18 | 21,23 | 21,56 | -1,46% | 1.184.282,00 |
| 15.10.2025 | 22,50 | 22,57 | 21,47 | 21,88 | -1,71% | 1.525.118,00 |
| 14.10.2025 | 21,15 | 22,54 | 21,10 | 22,26 | 3,06% | 1.649.947,00 |
| 13.10.2025 | 20,92 | 21,63 | 20,48 | 21,60 | 4,83% | 3.490.756,00 |
| 10.10.2025 | 22,20 | 22,25 | 20,50 | 20,61 | -6,51% | 2.318.936,00 |
| 09.10.2025 | 22,08 | 22,30 | 21,85 | 22,04 | 0,00% | 2.008.575,00 |
| 08.10.2025 | 22,33 | 22,66 | 22,01 | 22,04 | -0,59% | 1.410.746,00 |
| 07.10.2025 | 23,25 | 23,32 | 22,01 | 22,17 | -3,98% | 2.321.771,00 |