38,615€
5,56%
Echtzeit-Aktienkurs Five9 Inc.
Bid:
Ask:
Aktienkurse zur Five9 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 36,70 | 38,72 | 36,65 | 38,65 | 5,30% | 40,00 |
| 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% | - |
| 27.09.2024 | 25,32 | 26,07 | 25,21 | 25,76 | 1,82% | - |
| 26.09.2024 | 25,20 | 25,50 | 24,58 | 25,30 | 1,36% | - |
| 25.09.2024 | 24,65 | 25,26 | 24,22 | 24,96 | 0,91% | - |
| 24.09.2024 | 24,86 | 25,11 | 24,58 | 24,73 | -0,42% | - |
| 23.09.2024 | 24,90 | 25,31 | 24,52 | 24,84 | -0,14% | - |
| 20.09.2024 | 25,46 | 25,68 | 24,50 | 24,87 | -2,47% | - |
| 19.09.2024 | 26,02 | 26,51 | 25,47 | 25,50 | -0,72% | - |
| 18.09.2024 | 25,54 | 26,07 | 25,03 | 25,69 | 0,53% | - |
| 17.09.2024 | 25,89 | 26,62 | 25,36 | 25,55 | -1,20% | - |
| 16.09.2024 | 25,67 | 26,21 | 25,34 | 25,86 | 0,54% | - |
| 13.09.2024 | 25,10 | 26,64 | 25,08 | 25,72 | 2,33% | - |
| 12.09.2024 | 24,89 | 25,51 | 24,35 | 25,14 | 1,29% | - |
| 11.09.2024 | 24,30 | 24,89 | 24,18 | 24,82 | 1,41% | - |
| 10.09.2024 | 25,09 | 25,67 | 24,14 | 24,47 | -2,80% | - |
| 09.09.2024 | 25,96 | 26,13 | 25,08 | 25,18 | -2,44% | - |
| 06.09.2024 | 26,48 | 27,19 | 25,80 | 25,81 | -3,15% | - |
| 05.09.2024 | 26,88 | 27,26 | 26,07 | 26,65 | -1,02% | - |
| 04.09.2024 | 27,91 | 28,18 | 26,67 | 26,92 | -4,25% | - |
| 03.09.2024 | 29,06 | 29,20 | 27,72 | 28,12 | -3,68% | - |
| 02.09.2024 | 29,14 | 29,23 | 29,01 | 29,19 | 0,07% | - |
| 30.08.2024 | 29,86 | 30,35 | 29,09 | 29,17 | -1,65% | - |
| 29.08.2024 | 29,05 | 30,26 | 29,03 | 29,66 | 1,61% | - |
| 28.08.2024 | 29,67 | 29,94 | 28,59 | 29,19 | -1,30% | 520,00 |
| 27.08.2024 | 30,17 | 30,25 | 29,43 | 29,58 | -1,92% | - |
| 26.08.2024 | 30,27 | 30,84 | 29,53 | 30,16 | -0,12% | - |
| 23.08.2024 | 29,95 | 30,60 | 29,76 | 30,19 | 1,14% | - |
| 22.08.2024 | 30,64 | 31,00 | 29,83 | 29,85 | -2,55% | - |
| 21.08.2024 | 30,65 | 31,64 | 30,15 | 30,63 | -0,33% | - |
| 20.08.2024 | 31,63 | 31,80 | 30,72 | 30,73 | -2,63% | - |
| 19.08.2024 | 29,77 | 31,78 | 29,71 | 31,56 | 5,71% | - |
| 16.08.2024 | 30,57 | 30,91 | 29,55 | 29,86 | -2,10% | - |
| 15.08.2024 | 29,38 | 30,58 | 29,13 | 30,50 | 4,33% | - |
| 14.08.2024 | 28,93 | 29,66 | 28,73 | 29,23 | 1,04% | - |
| 13.08.2024 | 29,47 | 30,34 | 28,68 | 28,93 | -2,26% | - |
| 12.08.2024 | 28,67 | 30,46 | 28,54 | 29,60 | 3,50% | 600,00 |
| 09.08.2024 | 39,03 | 39,07 | 26,36 | 28,60 | -26,48% | 75,00 |
| 08.08.2024 | 37,66 | 39,30 | 37,16 | 38,90 | 2,84% | - |
| 07.08.2024 | 37,15 | 38,91 | 36,90 | 37,83 | 2,97% | - |
| 06.08.2024 | 37,32 | 37,65 | 36,18 | 36,74 | 0,14% | - |
| 05.08.2024 | 35,39 | 37,40 | 33,03 | 36,69 | -1,82% | - |
| 02.08.2024 | 39,17 | 39,28 | 36,55 | 37,37 | -5,98% | - |
| 01.08.2024 | 41,57 | 41,75 | 39,47 | 39,74 | -3,47% | - |
| 31.07.2024 | 42,22 | 42,35 | 40,79 | 41,17 | -1,03% | - |
| 30.07.2024 | 42,44 | 43,28 | 41,01 | 41,60 | -1,97% | - |
| 29.07.2024 | 43,36 | 43,85 | 42,22 | 42,44 | -1,49% | 50,00 |
| 26.07.2024 | 41,38 | 43,08 | 41,08 | 43,08 | 4,41% | - |
| 25.07.2024 | 40,00 | 42,21 | 39,60 | 41,26 | 3,23% | 76,00 |
| 24.07.2024 | 40,79 | 41,43 | 39,83 | 39,97 | -2,69% | - |
| 23.07.2024 | 39,90 | 41,70 | 39,83 | 41,07 | 2,55% | - |
| 22.07.2024 | 40,89 | 41,38 | 39,67 | 40,05 | -1,98% | - |
| 19.07.2024 | 40,38 | 41,10 | 39,74 | 40,86 | 1,59% | - |
| 18.07.2024 | 42,82 | 43,17 | 39,91 | 40,22 | -5,71% | - |
| 17.07.2024 | 41,69 | 42,94 | 40,80 | 42,66 | 1,80% | - |
| 16.07.2024 | 40,56 | 42,02 | 40,34 | 41,90 | 3,60% | - |
| 15.07.2024 | 40,32 | 41,15 | 39,96 | 40,45 | 0,90% | - |
| 12.07.2024 | 38,43 | 40,21 | 38,25 | 40,09 | 4,37% | - |
| 11.07.2024 | 36,86 | 39,90 | 36,74 | 38,41 | 3,95% | - |
| 10.07.2024 | 38,69 | 38,99 | 36,33 | 36,95 | -4,50% | - |
| 09.07.2024 | 39,38 | 39,59 | 38,00 | 38,69 | -1,54% | - |
| 08.07.2024 | 39,67 | 40,04 | 38,51 | 39,29 | -0,68% | - |