20,285€
-0,12%
Echtzeit-Aktienkurs Five9 Inc.
Bid:
Ask:
Aktienkurse zur Five9 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |