14,098€
-0,49%
Echtzeit-Aktienkurs Five9
Bid:
Ask:
Aktienkurse zur Five9 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 13,95 | 14,35 | 13,73 | 14,17 | 3,83% | 71,00 |
| 12.02.2026 | 14,07 | 14,22 | 13,23 | 13,65 | -3,43% | 17,00 |
| 11.02.2026 | 14,96 | 15,11 | 13,75 | 14,13 | -6,42% | 302,00 |
| 10.02.2026 | 14,26 | 15,47 | 14,26 | 15,10 | 5,65% | 236,00 |
| 09.02.2026 | 14,49 | 14,57 | 13,93 | 14,29 | -0,02% | 169,00 |
| 06.02.2026 | 13,34 | 14,31 | 13,33 | 14,30 | 6,18% | 86,00 |
| 05.02.2026 | 14,56 | 14,57 | 13,41 | 13,46 | -4,74% | 2,00 |
| 04.02.2026 | 14,14 | 14,52 | 13,65 | 14,13 | 0,00% | 1.534,00 |
| 03.02.2026 | 15,31 | 15,41 | 13,63 | 14,13 | -7,24% | 860,00 |
| 02.02.2026 | 14,66 | 15,38 | 14,59 | 15,24 | 2,64% | 700,00 |
| 30.01.2026 | 14,80 | 14,96 | 14,52 | 14,84 | 1,09% | 726,00 |
| 29.01.2026 | 15,30 | 15,37 | 14,30 | 14,68 | -3,75% | - |
| 28.01.2026 | 15,45 | 15,75 | 15,21 | 15,26 | -0,62% | 17,00 |
| 27.01.2026 | 16,35 | 16,38 | 15,21 | 15,35 | -5,44% | 4,00 |
| 26.01.2026 | 15,42 | 16,43 | 15,31 | 16,23 | 5,37% | 40,00 |
| 23.01.2026 | 16,09 | 16,18 | 15,39 | 15,41 | -2,75% | 162,00 |
| 22.01.2026 | 14,92 | 15,97 | 14,91 | 15,84 | 6,83% | 989,00 |
| 21.01.2026 | 14,81 | 15,03 | 14,57 | 14,83 | -0,02% | 800,00 |
| 20.01.2026 | 14,96 | 15,15 | 14,62 | 14,83 | -1,46% | - |
| 19.01.2026 | 15,05 | 15,20 | 14,90 | 15,05 | -2,84% | 1.266,00 |
| 16.01.2026 | 16,45 | 16,46 | 15,45 | 15,49 | -5,48% | 114,00 |
| 15.01.2026 | 16,35 | 16,54 | 15,99 | 16,39 | 0,40% | 48,00 |
| 14.01.2026 | 16,16 | 16,59 | 16,15 | 16,32 | 0,85% | - |
| 13.01.2026 | 17,08 | 17,08 | 16,17 | 16,19 | -4,41% | - |
| 12.01.2026 | 16,89 | 17,17 | 16,64 | 16,93 | -0,24% | 2.380,00 |
| 09.01.2026 | 17,05 | 17,28 | 16,63 | 16,97 | -0,89% | - |
| 08.01.2026 | 16,97 | 17,16 | 16,72 | 17,13 | 0,25% | 1,00 |
| 07.01.2026 | 16,85 | 17,14 | 16,79 | 17,08 | 2,28% | 791,00 |
| 06.01.2026 | 16,25 | 16,74 | 16,20 | 16,70 | 1,43% | 55,00 |
| 05.01.2026 | 16,20 | 16,86 | 15,81 | 16,47 | 2,63% | 3.532,00 |
| 02.01.2026 | 17,07 | 17,46 | 16,02 | 16,05 | -5,31% | 245,00 |
| 29.12.2025 | 16,96 | 17,10 | 16,76 | 16,95 | 1,63% | 130,00 |
| 23.12.2025 | 17,36 | 17,38 | 16,67 | 16,67 | -4,55% | 3.161,00 |
| 22.12.2025 | 17,62 | 17,78 | 17,38 | 17,47 | -0,41% | 615,00 |
| 19.12.2025 | 17,97 | 18,11 | 17,54 | 17,54 | -1,63% | 455,00 |
| 18.12.2025 | 18,04 | 18,45 | 17,76 | 17,83 | -1,82% | 230,00 |
| 17.12.2025 | 18,37 | 18,67 | 18,15 | 18,16 | -1,59% | - |
| 16.12.2025 | 17,40 | 18,45 | 17,37 | 18,45 | 3,78% | - |
| 15.12.2025 | 18,06 | 18,11 | 17,50 | 17,78 | -1,32% | - |
| 12.12.2025 | 18,27 | 18,37 | 17,93 | 18,02 | -2,30% | - |
| 11.12.2025 | 18,27 | 18,61 | 18,23 | 18,44 | -0,86% | - |
| 10.12.2025 | 18,50 | 18,60 | 18,24 | 18,60 | 0,07% | 381,00 |
| 09.12.2025 | 17,89 | 18,63 | 17,79 | 18,59 | 3,91% | 1.508,00 |
| 08.12.2025 | 17,75 | 18,00 | 17,63 | 17,89 | 0,75% | 1.347,00 |
| 05.12.2025 | 17,84 | 18,28 | 17,65 | 17,76 | 0,75% | 155,00 |
| 04.12.2025 | 17,53 | 17,91 | 17,24 | 17,63 | 0,90% | 10,00 |
| 03.12.2025 | 16,95 | 17,54 | 16,90 | 17,47 | 2,31% | - |
| 02.12.2025 | 17,09 | 17,40 | 16,88 | 17,07 | 1,07% | - |
| 01.12.2025 | 16,74 | 17,44 | 16,39 | 16,89 | 0,24% | 1.049,00 |
| 28.11.2025 | 16,93 | 17,17 | 16,77 | 16,85 | -0,12% | 310,00 |
| 27.11.2025 | 16,89 | 16,91 | 16,87 | 16,87 | -0,25% | - |
| 26.11.2025 | 16,88 | 17,10 | 16,66 | 16,92 | 0,53% | - |
| 25.11.2025 | 16,53 | 17,10 | 16,40 | 16,83 | 1,74% | 179,00 |
| 24.11.2025 | 16,53 | 16,75 | 16,35 | 16,54 | 0,98% | 83,00 |
| 21.11.2025 | 15,42 | 16,52 | 15,18 | 16,38 | 4,68% | 2.993,00 |
| 20.11.2025 | 16,34 | 16,35 | 15,50 | 15,65 | -0,84% | - |
| 19.11.2025 | 16,03 | 16,30 | 15,62 | 15,78 | -2,20% | 1.004,00 |
| 18.11.2025 | 15,99 | 16,26 | 15,73 | 16,13 | 0,58% | 1.306,00 |
| 17.11.2025 | 17,63 | 17,71 | 15,99 | 16,04 | -8,68% | 77,00 |
| 14.11.2025 | 17,61 | 17,70 | 16,88 | 17,57 | -0,26% | - |
| 13.11.2025 | 18,18 | 18,36 | 17,54 | 17,61 | -2,80% | 8,00 |
| 12.11.2025 | 17,67 | 18,63 | 17,65 | 18,12 | 2,94% | 443,00 |
| 11.11.2025 | 17,93 | 17,96 | 17,39 | 17,60 | -3,12% | 530,00 |
| 10.11.2025 | 17,29 | 18,18 | 17,01 | 18,17 | 9,20% | 3.884,00 |
| 07.11.2025 | 19,54 | 19,73 | 15,51 | 16,64 | -11,69% | 3.909,00 |
| 06.11.2025 | 19,77 | 19,96 | 18,43 | 18,84 | -5,48% | 602,00 |
| 05.11.2025 | 19,98 | 20,32 | 19,76 | 19,93 | -0,76% | 500,00 |
| 04.11.2025 | 20,85 | 20,93 | 19,83 | 20,09 | -4,90% | 5.091,00 |
| 03.11.2025 | 21,09 | 21,63 | 20,63 | 21,12 | -0,40% | 2.910,00 |
| 31.10.2025 | 20,22 | 21,37 | 20,22 | 21,21 | 3,51% | 3.135,00 |
| 30.10.2025 | 20,22 | 20,63 | 19,90 | 20,49 | 1,56% | 549,00 |
| 29.10.2025 | 20,41 | 20,87 | 19,97 | 20,17 | -0,84% | 45,00 |
| 28.10.2025 | 20,32 | 20,96 | 20,07 | 20,34 | 0,42% | 525,00 |
| 27.10.2025 | 20,51 | 20,74 | 20,20 | 20,26 | -0,47% | 523,00 |
| 24.10.2025 | 19,85 | 20,61 | 19,80 | 20,35 | 2,30% | 1.427,00 |
| 23.10.2025 | 19,77 | 19,97 | 19,42 | 19,89 | 0,93% | - |
| 22.10.2025 | 19,95 | 20,24 | 19,58 | 19,71 | -1,41% | 201,00 |
| 21.10.2025 | 19,31 | 20,33 | 19,22 | 19,99 | 3,76% | 5.161,00 |
| 20.10.2025 | 18,75 | 19,51 | 18,58 | 19,27 | 5,89% | 1.537,00 |
| 17.10.2025 | 18,28 | 18,49 | 17,96 | 18,20 | -3,73% | 37,00 |
| 16.10.2025 | 18,80 | 19,02 | 18,79 | 18,90 | 0,92% | - |
| 15.10.2025 | 19,25 | 19,50 | 18,46 | 18,73 | -2,24% | 736,00 |
| 14.10.2025 | 18,50 | 19,26 | 18,19 | 19,16 | 2,85% | 1.585,00 |
| 13.10.2025 | 17,84 | 18,69 | 17,71 | 18,63 | 4,94% | 1.394,00 |
| 10.10.2025 | 19,19 | 19,37 | 17,66 | 17,75 | -7,01% | 6.864,00 |
| 09.10.2025 | 19,09 | 19,27 | 18,90 | 19,09 | 0,57% | 163,00 |
| 08.10.2025 | 19,10 | 19,41 | 18,94 | 18,98 | -0,55% | 1.514,00 |
| 07.10.2025 | 19,76 | 20,20 | 18,86 | 19,09 | -3,61% | 4.911,00 |
| 06.10.2025 | 19,68 | 20,04 | 19,06 | 19,80 | 1,28% | 9.141,00 |
| 03.10.2025 | 19,79 | 19,98 | 19,49 | 19,55 | -1,73% | 3.792,00 |
| 02.10.2025 | 20,21 | 20,52 | 19,81 | 19,90 | -2,38% | 1.783,00 |
| 01.10.2025 | 20,56 | 21,00 | 20,11 | 20,38 | -0,71% | 3.939,00 |
| 30.09.2025 | 21,72 | 21,85 | 20,38 | 20,53 | -5,52% | 855,00 |
| 29.09.2025 | 21,57 | 21,92 | 21,32 | 21,73 | 0,56% | 666,00 |
| 26.09.2025 | 21,47 | 21,73 | 21,12 | 21,61 | 0,63% | 47,00 |
| 25.09.2025 | 22,00 | 22,25 | 21,26 | 21,47 | -2,54% | 464,00 |
| 24.09.2025 | 22,26 | 22,52 | 21,94 | 22,03 | -0,52% | 553,00 |
| 23.09.2025 | 23,20 | 23,38 | 21,98 | 22,15 | -4,51% | 392,00 |
| 22.09.2025 | 22,54 | 23,29 | 22,12 | 23,19 | 2,57% | 930,00 |
| 19.09.2025 | 22,60 | 22,85 | 22,40 | 22,61 | 0,20% | 555,00 |