16,203€
2,07%
Echtzeit-Aktienkurs Five9 Inc.
Bid:
Ask:
Aktienkurse zur Five9 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2025 | 16,31 | 16,32 | 16,29 | 16,29 | 3,51% | - |
| 19.11.2025 | 16,03 | 16,24 | 15,69 | 15,74 | -1,58% | - |
| 18.11.2025 | 15,99 | 16,16 | 15,67 | 15,99 | -2,05% | - |
| 17.11.2025 | 17,63 | 17,71 | 16,30 | 16,33 | -6,91% | - |
| 14.11.2025 | 17,59 | 17,76 | 16,88 | 17,54 | -0,17% | - |
| 13.11.2025 | 18,19 | 18,41 | 17,49 | 17,57 | -3,67% | - |
| 12.11.2025 | 17,67 | 18,68 | 17,65 | 18,24 | 3,37% | - |
| 11.11.2025 | 17,93 | 17,96 | 17,33 | 17,65 | -2,11% | - |
| 10.11.2025 | 17,46 | 18,18 | 17,00 | 18,03 | 6,66% | - |
| 07.11.2025 | 19,64 | 19,65 | 15,60 | 16,90 | -10,46% | 64,00 |
| 06.11.2025 | 19,77 | 19,92 | 18,44 | 18,88 | -4,74% | - |
| 05.11.2025 | 19,99 | 20,36 | 19,75 | 19,82 | -1,07% | - |
| 04.11.2025 | 20,85 | 20,89 | 19,86 | 20,03 | -4,89% | - |
| 03.11.2025 | 21,09 | 21,63 | 20,59 | 21,06 | 0,74% | 510,00 |
| 31.10.2025 | 20,22 | 21,44 | 20,22 | 20,91 | 2,60% | - |
| 30.10.2025 | 20,22 | 20,64 | 19,82 | 20,38 | 2,79% | - |
| 29.10.2025 | 20,41 | 20,87 | 19,72 | 19,82 | -2,61% | - |
| 28.10.2025 | 20,32 | 20,90 | 20,01 | 20,35 | 0,76% | - |
| 27.10.2025 | 20,51 | 20,76 | 20,15 | 20,20 | -0,54% | - |
| 24.10.2025 | 19,86 | 20,62 | 19,80 | 20,31 | 4,37% | - |
| 23.10.2025 | 19,78 | 19,97 | 19,42 | 19,46 | -2,37% | - |
| 22.10.2025 | 19,95 | 20,12 | 19,62 | 19,93 | -1,22% | - |
| 21.10.2025 | 19,31 | 20,32 | 19,14 | 20,18 | 4,73% | - |
| 20.10.2025 | 18,70 | 19,51 | 18,58 | 19,27 | 5,36% | - |
| 17.10.2025 | 18,28 | 18,59 | 17,89 | 18,29 | -1,85% | 180,00 |
| 16.10.2025 | 18,79 | 19,04 | 18,39 | 18,63 | 0,37% | - |
| 15.10.2025 | 19,25 | 19,50 | 18,46 | 18,57 | -2,78% | - |
| 14.10.2025 | 18,48 | 19,42 | 18,08 | 19,10 | 2,51% | - |
| 13.10.2025 | 17,90 | 18,69 | 17,69 | 18,63 | 4,69% | - |
| 10.10.2025 | 19,19 | 19,37 | 17,78 | 17,79 | -6,94% | 75,00 |
| 09.10.2025 | 19,09 | 19,26 | 18,87 | 19,12 | 0,59% | - |
| 08.10.2025 | 19,10 | 19,55 | 18,88 | 19,01 | -0,24% | - |
| 07.10.2025 | 19,76 | 20,05 | 18,82 | 19,05 | -3,41% | - |
| 06.10.2025 | 19,68 | 20,07 | 19,02 | 19,72 | -0,49% | - |
| 03.10.2025 | 19,79 | 20,09 | 19,49 | 19,82 | 0,61% | - |
| 02.10.2025 | 20,21 | 20,39 | 19,68 | 19,70 | -3,00% | - |
| 01.10.2025 | 20,56 | 21,04 | 20,09 | 20,31 | -0,88% | - |
| 30.09.2025 | 21,72 | 21,85 | 20,43 | 20,49 | -4,83% | - |
| 29.09.2025 | 21,57 | 21,92 | 21,21 | 21,53 | -0,32% | - |
| 26.09.2025 | 21,48 | 21,82 | 21,05 | 21,60 | 1,60% | - |
| 25.09.2025 | 22,00 | 22,21 | 21,26 | 21,26 | -3,71% | - |
| 24.09.2025 | 22,26 | 22,51 | 21,96 | 22,08 | 0,25% | - |
| 23.09.2025 | 23,20 | 23,40 | 22,03 | 22,03 | -5,31% | - |
| 22.09.2025 | 22,54 | 23,30 | 22,06 | 23,26 | 3,10% | - |
| 19.09.2025 | 22,60 | 22,84 | 22,40 | 22,56 | -0,15% | - |
| 18.09.2025 | 22,12 | 22,87 | 22,09 | 22,60 | 3,89% | 400,00 |
| 17.09.2025 | 21,52 | 22,48 | 21,49 | 21,75 | 1,83% | - |
| 16.09.2025 | 22,07 | 22,23 | 21,24 | 21,36 | -2,62% | - |
| 15.09.2025 | 22,07 | 22,80 | 21,89 | 21,94 | -1,39% | - |
| 12.09.2025 | 22,27 | 22,40 | 22,21 | 22,25 | -0,04% | - |
| 11.09.2025 | 21,47 | 22,29 | 21,37 | 22,26 | 1,00% | - |
| 10.09.2025 | 22,58 | 22,87 | 21,86 | 22,04 | -3,42% | - |
| 09.09.2025 | 22,71 | 23,07 | 22,71 | 22,82 | 0,91% | - |
| 08.09.2025 | 22,68 | 23,03 | 22,39 | 22,61 | -0,77% | - |
| 05.09.2025 | 22,56 | 23,31 | 22,34 | 22,79 | 0,84% | - |
| 04.09.2025 | 22,81 | 22,87 | 21,46 | 22,60 | -0,53% | - |
| 03.09.2025 | 22,62 | 23,03 | 22,38 | 22,72 | 0,35% | - |
| 02.09.2025 | 22,92 | 22,94 | 21,89 | 22,64 | -1,69% | - |
| 01.09.2025 | 22,94 | 23,03 | 22,87 | 23,03 | 0,09% | - |
| 29.08.2025 | 22,83 | 23,35 | 22,44 | 23,01 | 0,83% | - |
| 28.08.2025 | 23,18 | 23,53 | 22,70 | 22,82 | -1,72% | - |
| 27.08.2025 | 22,39 | 23,22 | 22,29 | 23,22 | 3,94% | 64,00 |
| 26.08.2025 | 22,93 | 23,11 | 22,23 | 22,34 | -2,83% | - |
| 25.08.2025 | 23,55 | 23,71 | 22,80 | 22,99 | -2,36% | - |
| 22.08.2025 | 22,00 | 23,68 | 21,89 | 23,54 | 7,12% | - |
| 21.08.2025 | 22,14 | 22,51 | 21,43 | 21,98 | -0,54% | - |
| 20.08.2025 | 22,31 | 22,63 | 21,86 | 22,10 | -1,32% | - |
| 19.08.2025 | 22,60 | 23,18 | 22,25 | 22,39 | -1,06% | - |
| 18.08.2025 | 22,41 | 22,99 | 22,09 | 22,63 | 1,69% | - |
| 15.08.2025 | 21,77 | 22,54 | 21,57 | 22,26 | 3,03% | - |
| 14.08.2025 | 22,37 | 22,53 | 21,47 | 21,60 | -3,49% | - |
| 13.08.2025 | 21,07 | 22,38 | 20,81 | 22,38 | 6,24% | - |
| 12.08.2025 | 20,76 | 21,24 | 20,30 | 21,07 | 1,67% | 16,00 |
| 11.08.2025 | 20,99 | 21,30 | 20,51 | 20,72 | -1,19% | - |
| 08.08.2025 | 21,76 | 21,95 | 20,58 | 20,97 | -3,25% | - |
| 07.08.2025 | 22,26 | 22,71 | 21,55 | 21,68 | -2,56% | - |
| 06.08.2025 | 22,44 | 22,80 | 21,95 | 22,25 | -0,45% | - |
| 05.08.2025 | 21,77 | 22,56 | 21,61 | 22,35 | 3,21% | 80,00 |
| 04.08.2025 | 21,16 | 22,02 | 21,13 | 21,65 | 3,27% | 46,00 |
| 01.08.2025 | 24,77 | 24,77 | 20,75 | 20,97 | -7,46% | 1.755,00 |
| 31.07.2025 | 24,10 | 24,17 | 22,60 | 22,66 | -5,11% | 10,00 |
| 30.07.2025 | 24,65 | 25,01 | 23,73 | 23,88 | -2,85% | - |
| 29.07.2025 | 25,07 | 25,71 | 23,99 | 24,58 | -2,27% | - |
| 28.07.2025 | 24,77 | 25,53 | 24,76 | 25,15 | 2,36% | - |
| 25.07.2025 | 24,41 | 24,69 | 23,96 | 24,57 | 0,76% | - |
| 24.07.2025 | 24,88 | 25,04 | 23,86 | 24,38 | -1,59% | - |
| 23.07.2025 | 24,27 | 24,91 | 23,80 | 24,78 | 2,63% | - |
| 22.07.2025 | 23,34 | 24,37 | 23,13 | 24,14 | 3,41% | - |
| 21.07.2025 | 23,10 | 23,73 | 22,96 | 23,35 | 0,73% | - |
| 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% | - |