40,540€
4,22%
Echtzeit-Aktienkurs Five9 Inc.
Bid:
Ask:
Aktienkurse zur Five9 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 45,52 | 47,73 | 39,67 | 40,26 | 1,24% | 201,00 |
| 20.02.2025 | 39,96 | 40,22 | 38,26 | 39,76 | -0,93% | - |
| 19.02.2025 | 40,74 | 41,74 | 39,61 | 40,14 | -1,34% | - |
| 18.02.2025 | 38,56 | 40,69 | 38,47 | 40,68 | 6,06% | - |
| 17.02.2025 | 38,39 | 38,51 | 38,16 | 38,36 | 0,37% | - |
| 14.02.2025 | 39,75 | 39,79 | 37,91 | 38,22 | -3,62% | - |
| 13.02.2025 | 39,65 | 40,50 | 39,11 | 39,65 | -0,04% | - |
| 12.02.2025 | 39,25 | 39,67 | 37,88 | 39,67 | 1,12% | - |
| 11.02.2025 | 39,63 | 39,83 | 38,70 | 39,23 | -1,36% | - |
| 10.02.2025 | 39,80 | 40,53 | 39,62 | 39,77 | 0,39% | - |
| 07.02.2025 | 40,55 | 40,79 | 39,20 | 39,61 | -1,91% | - |
| 06.02.2025 | 41,31 | 41,77 | 40,33 | 40,38 | -1,90% | - |
| 05.02.2025 | 40,83 | 41,24 | 40,02 | 41,16 | 0,23% | - |
| 04.02.2025 | 39,91 | 41,87 | 39,20 | 41,07 | 4,38% | - |
| 03.02.2025 | 39,07 | 39,74 | 38,26 | 39,34 | -0,44% | - |
| 31.01.2025 | 39,49 | 41,21 | 39,26 | 39,52 | 0,88% | - |
| 30.01.2025 | 39,52 | 39,99 | 38,34 | 39,17 | -0,47% | 360,00 |
| 29.01.2025 | 39,75 | 40,02 | 38,15 | 39,36 | -0,69% | - |
| 28.01.2025 | 38,19 | 39,84 | 36,88 | 39,63 | 4,26% | - |
| 27.01.2025 | 37,31 | 39,09 | 36,47 | 38,01 | 0,36% | - |
| 24.01.2025 | 37,35 | 39,01 | 37,10 | 37,88 | 0,83% | 70,00 |
| 23.01.2025 | 38,61 | 38,65 | 36,51 | 37,57 | -1,56% | - |
| 22.01.2025 | 38,04 | 38,35 | 37,57 | 38,16 | 0,59% | - |
| 21.01.2025 | 36,10 | 38,78 | 36,08 | 37,94 | 5,01% | - |
| 20.01.2025 | 36,41 | 36,47 | 36,05 | 36,13 | -0,74% | - |
| 17.01.2025 | 35,63 | 36,78 | 35,24 | 36,40 | 2,49% | - |
| 16.01.2025 | 36,25 | 36,62 | 35,50 | 35,51 | -1,70% | 105,00 |
| 15.01.2025 | 36,45 | 37,51 | 36,09 | 36,13 | -0,65% | - |
| 14.01.2025 | 37,06 | 37,67 | 36,26 | 36,36 | -1,81% | - |
| 13.01.2025 | 36,60 | 37,30 | 36,23 | 37,03 | 0,89% | - |
| 10.01.2025 | 37,65 | 38,14 | 36,37 | 36,71 | -2,61% | - |
| 09.01.2025 | 37,71 | 37,87 | 37,60 | 37,69 | -0,11% | - |
| 08.01.2025 | 37,92 | 38,14 | 36,87 | 37,73 | -0,29% | - |
| 07.01.2025 | 39,48 | 39,77 | 37,37 | 37,84 | -4,54% | 30,00 |
| 06.01.2025 | 39,85 | 40,95 | 39,29 | 39,64 | -0,43% | - |
| 03.01.2025 | 39,49 | 40,23 | 39,22 | 39,81 | 1,01% | - |
| 02.01.2025 | 39,35 | 39,92 | 39,25 | 39,41 | 0,31% | - |
| 30.12.2024 | 39,60 | 39,81 | 39,21 | 39,29 | -1,17% | - |
| 27.12.2024 | 40,68 | 40,87 | 39,28 | 39,76 | -2,63% | - |
| 23.12.2024 | 41,11 | 41,46 | 40,43 | 40,83 | -0,12% | - |
| 20.12.2024 | 39,86 | 41,29 | 38,83 | 40,88 | 2,20% | 78,00 |
| 19.12.2024 | 39,80 | 40,57 | 38,75 | 40,00 | 0,53% | 200,00 |
| 18.12.2024 | 40,69 | 41,44 | 39,76 | 39,79 | -2,31% | 9,00 |
| 17.12.2024 | 40,55 | 41,69 | 40,18 | 40,73 | 0,44% | - |
| 16.12.2024 | 40,17 | 41,26 | 39,25 | 40,55 | 0,80% | - |
| 13.12.2024 | 41,66 | 41,74 | 39,93 | 40,23 | -3,00% | - |
| 12.12.2024 | 40,89 | 41,67 | 40,21 | 41,48 | 1,15% | - |
| 11.12.2024 | 40,21 | 41,33 | 40,09 | 41,01 | 2,17% | - |
| 10.12.2024 | 39,15 | 41,17 | 39,15 | 40,14 | 1,89% | 70,00 |
| 09.12.2024 | 40,28 | 41,89 | 39,17 | 39,39 | -2,06% | - |
| 06.12.2024 | 39,52 | 40,76 | 39,42 | 40,22 | 1,93% | - |
| 05.12.2024 | 40,35 | 40,60 | 38,95 | 39,46 | -2,24% | - |
| 04.12.2024 | 39,56 | 40,80 | 39,00 | 40,37 | 2,40% | - |
| 03.12.2024 | 39,64 | 39,79 | 38,87 | 39,42 | -0,53% | - |
| 02.12.2024 | 39,18 | 40,39 | 38,92 | 39,63 | 2,01% | - |
| 29.11.2024 | 39,50 | 39,98 | 38,37 | 38,85 | -1,84% | - |
| 28.11.2024 | 39,55 | 39,85 | 39,50 | 39,58 | 0,56% | - |
| 27.11.2024 | 38,96 | 39,73 | 38,46 | 39,36 | 0,91% | - |
| 26.11.2024 | 39,09 | 39,36 | 37,88 | 39,01 | -0,06% | - |
| 25.11.2024 | 39,02 | 40,56 | 38,63 | 39,03 | 0,83% | - |
| 22.11.2024 | 36,70 | 38,83 | 36,65 | 38,71 | 5,46% | 80,00 |
| 21.11.2024 | 35,91 | 37,23 | 35,85 | 36,71 | 1,77% | - |
| 20.11.2024 | 35,69 | 36,56 | 35,65 | 36,07 | 1,59% | - |
| 19.11.2024 | 35,04 | 35,51 | 34,63 | 35,50 | 1,47% | - |
| 18.11.2024 | 36,61 | 36,77 | 34,63 | 34,99 | -3,25% | - |
| 15.11.2024 | 36,68 | 37,25 | 35,68 | 36,16 | -2,26% | - |
| 14.11.2024 | 38,19 | 38,79 | 36,50 | 37,00 | -3,21% | - |
| 13.11.2024 | 36,89 | 38,58 | 36,89 | 38,22 | 3,40% | - |
| 12.11.2024 | 37,31 | 37,58 | 35,09 | 36,97 | -0,75% | - |
| 11.11.2024 | 34,72 | 37,41 | 34,54 | 37,25 | 8,49% | - |
| 08.11.2024 | 37,81 | 38,39 | 33,66 | 34,33 | 12,96% | - |
| 07.11.2024 | 29,37 | 30,93 | 29,21 | 30,39 | 3,74% | - |
| 06.11.2024 | 29,71 | 30,31 | 28,83 | 29,30 | 4,25% | - |
| 05.11.2024 | 27,91 | 28,44 | 26,82 | 28,10 | 0,83% | - |
| 04.11.2024 | 28,51 | 28,65 | 27,55 | 27,87 | -2,72% | 180,00 |
| 01.11.2024 | 27,20 | 28,88 | 27,18 | 28,65 | 4,64% | - |
| 31.10.2024 | 27,07 | 28,00 | 26,95 | 27,38 | 0,31% | 2.950,00 |
| 30.10.2024 | 27,80 | 28,14 | 27,23 | 27,30 | 1,11% | - |
| 29.10.2024 | 27,49 | 28,10 | 27,00 | 27,00 | -1,04% | - |
| 28.10.2024 | 27,53 | 27,88 | 26,82 | 27,28 | -0,33% | - |
| 25.10.2024 | 28,47 | 29,05 | 27,37 | 27,37 | -3,81% | - |
| 24.10.2024 | 27,95 | 28,68 | 27,74 | 28,46 | 2,32% | - |
| 23.10.2024 | 27,87 | 28,10 | 27,38 | 27,81 | -0,43% | 800,00 |
| 22.10.2024 | 28,50 | 29,11 | 27,79 | 27,93 | -2,36% | - |
| 21.10.2024 | 28,20 | 28,80 | 27,78 | 28,61 | 1,65% | - |
| 18.10.2024 | 27,70 | 28,45 | 27,63 | 28,14 | 1,70% | - |
| 17.10.2024 | 27,52 | 27,92 | 26,82 | 27,67 | 0,60% | - |
| 16.10.2024 | 28,00 | 28,45 | 27,21 | 27,51 | -1,54% | - |
| 15.10.2024 | 27,73 | 28,20 | 27,50 | 27,94 | 0,83% | - |
| 14.10.2024 | 27,78 | 28,35 | 27,56 | 27,71 | -0,27% | 920,00 |
| 11.10.2024 | 27,37 | 28,37 | 27,15 | 27,78 | 1,55% | - |
| 10.10.2024 | 25,81 | 27,63 | 25,26 | 27,36 | 6,09% | - |
| 09.10.2024 | 25,46 | 26,05 | 25,43 | 25,79 | 1,08% | - |
| 08.10.2024 | 26,19 | 26,34 | 25,42 | 25,51 | -2,71% | - |
| 07.10.2024 | 26,89 | 27,58 | 26,12 | 26,22 | -2,13% | - |
| 04.10.2024 | 25,61 | 27,28 | 25,24 | 26,79 | 5,00% | - |
| 03.10.2024 | 25,47 | 25,62 | 25,11 | 25,52 | 0,00% | - |
| 02.10.2024 | 24,64 | 25,91 | 24,41 | 25,52 | 3,59% | - |
| 01.10.2024 | 25,77 | 26,13 | 24,60 | 24,63 | -4,61% | - |
| 30.09.2024 | 25,81 | 26,17 | 25,54 | 25,82 | 0,25% | - |