22,100$
-0,45%
Echtzeit-Aktienkurs Five9 Inc.
Bid:
Ask:
Aktienkurse zur Five9 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 21,78 | 22,22 | 20,82 | 22,10 | -0,45% | 2.940.283,00 |
| 07.05.2026 | 22,50 | 23,43 | 22,08 | 22,20 | 1,37% | 3.091.436,00 |
| 06.05.2026 | 24,04 | 24,04 | 21,50 | 21,90 | -9,73% | 5.449.092,00 |
| 05.05.2026 | 24,09 | 25,34 | 23,92 | 24,26 | 3,96% | 6.255.900,00 |
| 04.05.2026 | 22,28 | 24,03 | 22,08 | 23,34 | 4,92% | 8.976.326,00 |
| 01.05.2026 | 20,18 | 23,19 | 19,66 | 22,24 | 29,45% | 15.274.970,00 |
| 30.04.2026 | 16,95 | 17,41 | 16,44 | 17,18 | 0,70% | 4.510.455,00 |
| 29.04.2026 | 16,57 | 17,09 | 16,35 | 17,06 | 1,79% | 1.757.128,00 |
| 28.04.2026 | 16,71 | 17,19 | 16,51 | 16,76 | 1,21% | 1.830.023,00 |
| 27.04.2026 | 16,52 | 16,92 | 16,34 | 16,56 | 0,15% | 2.287.110,00 |
| 24.04.2026 | 15,62 | 16,59 | 15,48 | 16,54 | 6,99% | 2.199.004,00 |
| 23.04.2026 | 16,01 | 16,08 | 14,96 | 15,46 | -6,84% | 2.426.380,00 |
| 22.04.2026 | 16,66 | 16,84 | 16,27 | 16,59 | 0,61% | 1.530.072,00 |
| 21.04.2026 | 16,32 | 17,24 | 16,15 | 16,49 | 1,48% | 2.351.242,00 |
| 20.04.2026 | 15,60 | 16,25 | 15,60 | 16,25 | 2,98% | 1.814.170,00 |
| 17.04.2026 | 16,06 | 16,26 | 15,64 | 15,78 | 0,51% | 2.009.088,00 |
| 16.04.2026 | 15,65 | 16,13 | 15,39 | 15,70 | 2,25% | 2.274.975,00 |
| 15.04.2026 | 14,70 | 15,45 | 14,52 | 15,36 | 6,41% | 2.070.712,00 |
| 14.04.2026 | 14,67 | 15,00 | 14,34 | 14,43 | -0,10% | 1.856.926,00 |
| 13.04.2026 | 13,59 | 14,60 | 13,59 | 14,45 | 6,14% | 1.992.764,00 |
| 10.04.2026 | 13,81 | 13,89 | 13,29 | 13,61 | -1,45% | 2.373.885,00 |
| 09.04.2026 | 14,37 | 14,37 | 13,72 | 13,81 | -5,35% | 2.619.064,00 |
| 08.04.2026 | 15,75 | 15,89 | 14,41 | 14,59 | -2,47% | 2.199.462,00 |
| 07.04.2026 | 15,08 | 15,38 | 14,89 | 14,96 | -1,38% | 1.550.622,00 |
| 06.04.2026 | 15,07 | 15,35 | 14,94 | 15,17 | 1,07% | 1.527.334,00 |
| 02.04.2026 | 14,87 | 15,41 | 14,50 | 15,01 | -0,33% | 2.581.014,00 |
| 01.04.2026 | 15,32 | 15,32 | 14,52 | 15,06 | -0,73% | 1.778.776,00 |
| 31.03.2026 | 14,87 | 15,33 | 14,63 | 15,17 | 2,64% | 1.745.313,00 |
| 30.03.2026 | 14,52 | 15,07 | 14,51 | 14,78 | 2,50% | 1.861.635,00 |
| 27.03.2026 | 14,78 | 14,79 | 14,27 | 14,42 | -4,63% | 1.747.639,00 |
| 26.03.2026 | 14,50 | 15,39 | 14,43 | 15,12 | 3,53% | 1.828.625,00 |
| 25.03.2026 | 15,55 | 15,63 | 14,23 | 14,61 | -2,83% | 2.231.593,00 |
| 24.03.2026 | 15,84 | 15,84 | 15,00 | 15,03 | -6,47% | 1.982.501,00 |
| 23.03.2026 | 15,65 | 16,22 | 15,64 | 16,07 | 3,48% | 2.524.928,00 |
| 20.03.2026 | 15,61 | 15,80 | 15,16 | 15,53 | -1,71% | 2.155.146,00 |
| 19.03.2026 | 15,62 | 16,24 | 15,55 | 15,80 | 0,96% | 1.911.518,00 |
| 18.03.2026 | 15,70 | 16,07 | 15,54 | 15,65 | -2,07% | 1.254.572,00 |
| 17.03.2026 | 15,79 | 16,39 | 15,65 | 15,98 | 1,59% | 2.101.020,00 |
| 16.03.2026 | 15,97 | 16,11 | 15,56 | 15,73 | -0,19% | 1.814.384,00 |
| 13.03.2026 | 16,25 | 16,57 | 15,68 | 15,76 | -3,02% | 2.117.577,00 |
| 12.03.2026 | 16,46 | 17,14 | 16,24 | 16,25 | -3,16% | 1.546.977,00 |
| 11.03.2026 | 17,02 | 17,48 | 16,24 | 16,78 | -1,24% | 2.092.920,00 |
| 10.03.2026 | 18,00 | 18,00 | 16,75 | 16,99 | -5,82% | 1.973.816,00 |
| 09.03.2026 | 17,13 | 18,15 | 17,13 | 18,04 | -0,28% | 2.435.844,00 |
| 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 | 0,45% | 2.749.181,00 |
| 23.02.2026 | 18,86 | 18,90 | 17,65 | 17,74 | -8,18% | 5.549.807,00 |
| 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 |