21,930€
8,67%
Echtzeit-Aktienkurs Five9
Bid:
Ask:
Aktienkurse zur Five9 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 26.02.2025 | 37,15 | 38,63 | 35,94 | 36,18 | -1,78% | - |
| 25.02.2025 | 39,84 | 39,97 | 36,60 | 36,84 | -7,70% | - |
| 24.02.2025 | 40,49 | 40,95 | 37,59 | 39,91 | -0,86% | 64,00 |
| 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% | - |