23,195€
0,09%
Echtzeit-Aktienkurs Five9 Inc.
Bid:
Ask:
Aktienkurse zur Five9 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2025 | 23,10 | 23,43 | 23,03 | 23,10 | -0,35% | - |
| 18.07.2025 | 23,15 | 23,31 | 22,67 | 23,18 | 0,02% | - |
| 17.07.2025 | 21,88 | 23,30 | 21,88 | 23,17 | 6,16% | - |
| 16.07.2025 | 22,23 | 22,72 | 21,40 | 21,83 | -2,06% | - |
| 15.07.2025 | 22,54 | 23,13 | 22,21 | 22,29 | -0,76% | - |
| 14.07.2025 | 22,40 | 22,99 | 22,29 | 22,46 | -1,36% | - |
| 11.07.2025 | 23,77 | 24,13 | 22,71 | 22,77 | -4,67% | - |
| 10.07.2025 | 24,40 | 24,97 | 23,80 | 23,88 | -2,63% | - |
| 09.07.2025 | 24,79 | 25,37 | 24,32 | 24,53 | -1,31% | - |
| 08.07.2025 | 23,72 | 25,11 | 23,59 | 24,85 | 4,70% | - |
| 07.07.2025 | 23,44 | 24,19 | 23,31 | 23,74 | 1,65% | 420,00 |
| 04.07.2025 | 23,45 | 23,45 | 23,34 | 23,35 | -0,98% | - |
| 03.07.2025 | 22,69 | 23,84 | 22,69 | 23,58 | 4,04% | - |
| 02.07.2025 | 22,69 | 23,19 | 22,33 | 22,67 | 0,35% | 300,00 |
| 01.07.2025 | 22,42 | 23,39 | 22,08 | 22,59 | 0,51% | - |
| 30.06.2025 | 22,89 | 23,24 | 22,34 | 22,47 | -1,60% | - |
| 27.06.2025 | 22,76 | 23,11 | 22,29 | 22,84 | 0,24% | - |
| 26.06.2025 | 22,81 | 23,04 | 22,42 | 22,78 | -0,20% | - |
| 25.06.2025 | 23,26 | 23,60 | 22,59 | 22,83 | -1,83% | - |
| 24.06.2025 | 23,49 | 23,68 | 22,94 | 23,25 | 1,40% | 32,00 |
| 23.06.2025 | 23,28 | 23,66 | 22,54 | 22,93 | -1,59% | - |
| 20.06.2025 | 23,71 | 24,10 | 23,19 | 23,30 | -1,00% | - |
| 19.06.2025 | 23,80 | 23,80 | 23,53 | 23,54 | -1,34% | - |
| 18.06.2025 | 23,97 | 24,09 | 23,41 | 23,86 | -0,54% | - |
| 17.06.2025 | 23,88 | 24,32 | 23,52 | 23,99 | 0,02% | - |
| 16.06.2025 | 23,13 | 23,98 | 23,10 | 23,98 | 3,92% | - |
| 13.06.2025 | 23,67 | 23,93 | 22,98 | 23,08 | -3,75% | - |
| 12.06.2025 | 24,58 | 24,75 | 23,92 | 23,98 | -3,21% | - |
| 11.06.2025 | 25,51 | 25,75 | 24,73 | 24,77 | -3,30% | - |
| 10.06.2025 | 25,93 | 26,59 | 25,38 | 25,62 | -1,02% | - |
| 09.06.2025 | 25,54 | 26,21 | 25,53 | 25,88 | 1,21% | - |
| 06.06.2025 | 25,04 | 25,93 | 24,94 | 25,57 | 2,44% | - |
| 05.06.2025 | 25,45 | 25,92 | 24,78 | 24,96 | -2,14% | - |
| 04.06.2025 | 24,41 | 25,52 | 24,23 | 25,51 | 4,57% | - |
| 03.06.2025 | 23,11 | 24,39 | 22,95 | 24,39 | 6,34% | - |
| 02.06.2025 | 23,15 | 23,35 | 22,32 | 22,94 | -1,71% | - |
| 30.05.2025 | 24,05 | 24,24 | 22,99 | 23,34 | -1,64% | - |
| 29.05.2025 | 24,70 | 24,70 | 23,34 | 23,73 | -1,19% | - |
| 28.05.2025 | 24,29 | 24,54 | 23,59 | 24,01 | -0,87% | - |
| 27.05.2025 | 23,84 | 24,27 | 23,51 | 24,22 | 1,34% | - |
| 26.05.2025 | 23,73 | 23,92 | 23,73 | 23,90 | 2,20% | - |
| 23.05.2025 | 23,78 | 24,17 | 22,98 | 23,39 | -2,18% | - |
| 22.05.2025 | 22,56 | 24,31 | 22,36 | 23,91 | 6,10% | - |
| 21.05.2025 | 23,48 | 23,48 | 22,49 | 22,53 | -4,96% | - |
| 20.05.2025 | 24,16 | 24,79 | 23,43 | 23,71 | -2,13% | - |
| 19.05.2025 | 24,87 | 24,88 | 24,18 | 24,22 | -3,74% | 160,00 |
| 16.05.2025 | 24,65 | 25,30 | 24,48 | 25,16 | 1,68% | - |
| 15.05.2025 | 25,29 | 25,39 | 24,46 | 24,75 | -2,66% | - |
| 14.05.2025 | 25,43 | 25,64 | 24,92 | 25,42 | 0,67% | - |
| 13.05.2025 | 25,14 | 25,62 | 25,03 | 25,25 | -0,30% | - |
| 12.05.2025 | 24,16 | 25,74 | 24,14 | 25,33 | 7,54% | - |
| 09.05.2025 | 23,52 | 24,39 | 23,37 | 23,55 | 0,28% | - |
| 08.05.2025 | 22,52 | 24,11 | 22,41 | 23,49 | 5,36% | - |
| 07.05.2025 | 21,96 | 22,45 | 21,67 | 22,29 | 2,13% | - |
| 06.05.2025 | 22,16 | 22,74 | 21,62 | 21,83 | -2,13% | - |
| 05.05.2025 | 21,84 | 23,39 | 21,58 | 22,30 | 1,57% | - |
| 02.05.2025 | 22,32 | 24,84 | 21,30 | 21,96 | -1,33% | - |
| 30.04.2025 | 22,22 | 22,27 | 21,25 | 22,25 | -0,04% | - |
| 29.04.2025 | 22,08 | 22,59 | 21,81 | 22,26 | 1,18% | - |
| 28.04.2025 | 21,91 | 22,49 | 21,45 | 22,00 | -0,16% | - |
| 25.04.2025 | 21,85 | 22,46 | 21,28 | 22,04 | 1,85% | - |
| 24.04.2025 | 20,37 | 21,72 | 20,16 | 21,64 | 5,69% | - |
| 23.04.2025 | 20,09 | 21,68 | 20,05 | 20,47 | 5,07% | - |
| 22.04.2025 | 18,75 | 19,50 | 18,54 | 19,48 | -0,75% | - |
| 17.04.2025 | 20,09 | 20,35 | 19,43 | 19,63 | -1,18% | 400,00 |
| 16.04.2025 | 19,91 | 20,41 | 19,42 | 19,87 | -2,91% | - |
| 15.04.2025 | 20,36 | 21,36 | 20,35 | 20,46 | 0,15% | - |
| 14.04.2025 | 20,63 | 21,13 | 19,67 | 20,43 | 0,47% | - |
| 11.04.2025 | 20,85 | 20,97 | 19,46 | 20,34 | -1,86% | - |
| 10.04.2025 | 23,01 | 23,07 | 20,17 | 20,72 | -10,32% | - |
| 09.04.2025 | 18,97 | 23,42 | 18,95 | 23,11 | 17,52% | - |
| 08.04.2025 | 20,93 | 22,12 | 19,50 | 19,66 | -5,23% | - |
| 07.04.2025 | 19,93 | 21,83 | 19,42 | 20,75 | -1,24% | - |
| 04.04.2025 | 22,86 | 22,96 | 20,12 | 21,01 | -8,26% | 85,00 |
| 03.04.2025 | 23,71 | 23,86 | 22,25 | 22,90 | -9,56% | - |
| 02.04.2025 | 25,07 | 26,08 | 24,62 | 25,32 | 0,88% | - |
| 01.04.2025 | 25,01 | 25,42 | 24,42 | 25,10 | -0,02% | - |
| 31.03.2025 | 25,45 | 25,52 | 24,54 | 25,10 | -0,44% | - |
| 28.03.2025 | 27,07 | 27,17 | 25,21 | 25,21 | -9,50% | - |
| 27.03.2025 | 27,61 | 27,87 | 26,50 | 27,86 | 1,20% | - |
| 26.03.2025 | 28,47 | 28,94 | 27,52 | 27,53 | -3,30% | - |
| 25.03.2025 | 28,61 | 29,44 | 28,19 | 28,47 | -1,54% | - |
| 24.03.2025 | 27,95 | 29,10 | 27,95 | 28,91 | 3,32% | - |
| 21.03.2025 | 27,37 | 28,10 | 26,77 | 27,98 | 1,19% | - |
| 20.03.2025 | 27,87 | 28,21 | 27,20 | 27,65 | 1,30% | - |
| 19.03.2025 | 27,34 | 28,32 | 27,29 | 27,30 | -0,15% | - |
| 18.03.2025 | 27,68 | 27,72 | 27,00 | 27,34 | -2,13% | - |
| 17.03.2025 | 27,02 | 28,21 | 26,91 | 27,93 | 4,57% | - |
| 14.03.2025 | 26,20 | 27,32 | 26,09 | 26,71 | 1,87% | - |
| 13.03.2025 | 27,09 | 27,38 | 25,79 | 26,22 | -11,73% | - |
| 12.03.2025 | 27,34 | 29,71 | 26,65 | 29,71 | 8,25% | - |
| 11.03.2025 | 28,12 | 28,27 | 26,79 | 27,44 | -3,23% | - |
| 10.03.2025 | 29,86 | 29,97 | 27,82 | 28,36 | -5,25% | 2.378,00 |
| 07.03.2025 | 30,47 | 30,60 | 28,77 | 29,93 | -1,82% | 35,00 |
| 06.03.2025 | 31,75 | 32,24 | 30,11 | 30,48 | -4,14% | 1.200,00 |
| 05.03.2025 | 31,64 | 31,91 | 30,60 | 31,80 | 1,21% | - |
| 04.03.2025 | 33,03 | 33,03 | 30,98 | 31,42 | -4,40% | - |
| 03.03.2025 | 34,90 | 35,43 | 32,51 | 32,86 | -5,76% | - |
| 28.02.2025 | 35,29 | 35,29 | 34,03 | 34,87 | -0,80% | - |
| 27.02.2025 | 36,44 | 37,45 | 35,12 | 35,15 | -2,85% | - |