22,060€
2,01%
Echtzeit-Aktienkurs Five9
Bid:
Ask:
Aktienkurse zur Five9 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 21,86 | 22,46 | 21,34 | 22,06 | 1,99% | 681,00 |
| 24.04.2025 | 20,38 | 21,69 | 20,16 | 21,63 | 5,38% | 509,00 |
| 23.04.2025 | 20,09 | 21,70 | 20,05 | 20,52 | 5,35% | 347,00 |
| 22.04.2025 | 18,68 | 19,50 | 18,56 | 19,48 | -0,65% | 637,00 |
| 17.04.2025 | 20,09 | 20,34 | 19,45 | 19,61 | -1,43% | 50,00 |
| 16.04.2025 | 19,86 | 20,33 | 19,42 | 19,89 | -2,98% | 816,00 |
| 15.04.2025 | 20,36 | 21,30 | 20,27 | 20,50 | 0,39% | 16,00 |
| 14.04.2025 | 20,63 | 21,05 | 19,67 | 20,42 | 0,42% | 170,00 |
| 11.04.2025 | 20,86 | 20,97 | 19,44 | 20,34 | -1,91% | 344,00 |
| 10.04.2025 | 23,02 | 23,08 | 20,19 | 20,73 | -10,22% | 724,00 |
| 09.04.2025 | 18,96 | 23,38 | 18,96 | 23,09 | 17,63% | 750,00 |
| 08.04.2025 | 20,88 | 22,07 | 19,32 | 19,63 | -5,40% | 379,00 |
| 07.04.2025 | 19,94 | 21,78 | 19,46 | 20,75 | -1,28% | 141,00 |
| 04.04.2025 | 22,86 | 23,04 | 20,19 | 21,02 | -8,41% | 796,00 |
| 03.04.2025 | 22,95 | 23,62 | 22,26 | 22,95 | -9,47% | 256,00 |
| 02.04.2025 | 25,07 | 25,94 | 24,62 | 25,35 | 1,04% | 407,00 |
| 01.04.2025 | 25,00 | 25,42 | 24,48 | 25,09 | -0,08% | 1.036,00 |
| 31.03.2025 | 25,45 | 25,52 | 24,53 | 25,11 | -2,03% | 1.423,00 |
| 28.03.2025 | 27,07 | 27,17 | 25,27 | 25,63 | -5,88% | 239,00 |
| 27.03.2025 | 27,61 | 27,78 | 26,50 | 27,23 | -1,52% | 359,00 |
| 26.03.2025 | 28,46 | 28,64 | 27,56 | 27,65 | -2,88% | 673,00 |
| 25.03.2025 | 28,61 | 29,35 | 28,18 | 28,47 | -0,56% | 83,00 |
| 24.03.2025 | 27,95 | 29,06 | 27,95 | 28,63 | 2,93% | 401,00 |
| 21.03.2025 | 27,38 | 28,01 | 26,90 | 27,82 | 1,91% | 667,00 |
| 20.03.2025 | 27,87 | 28,09 | 27,20 | 27,30 | -1,75% | 3,00 |
| 19.03.2025 | 27,34 | 28,23 | 27,15 | 27,78 | 1,74% | 227,00 |
| 18.03.2025 | 27,68 | 27,71 | 27,16 | 27,31 | -1,37% | 234,00 |
| 17.03.2025 | 27,02 | 28,30 | 26,78 | 27,69 | 2,29% | 313,00 |
| 14.03.2025 | 26,20 | 27,29 | 26,08 | 27,07 | 4,62% | 571,00 |
| 13.03.2025 | 27,11 | 27,44 | 25,87 | 25,87 | -4,82% | 1.569,00 |
| 12.03.2025 | 27,32 | 28,05 | 26,65 | 27,18 | -0,31% | 27,00 |
| 11.03.2025 | 28,12 | 28,21 | 26,79 | 27,27 | -3,35% | 294,00 |
| 10.03.2025 | 29,84 | 30,13 | 27,99 | 28,21 | -5,70% | 657,00 |
| 07.03.2025 | 30,45 | 30,74 | 28,71 | 29,92 | -1,82% | 920,00 |
| 06.03.2025 | 31,75 | 32,51 | 30,11 | 30,47 | -4,42% | 3.890,00 |
| 05.03.2025 | 31,64 | 31,93 | 30,82 | 31,88 | 1,48% | 427,00 |
| 04.03.2025 | 33,02 | 33,10 | 30,98 | 31,42 | -4,41% | 240,00 |
| 03.03.2025 | 34,93 | 35,15 | 32,51 | 32,87 | -5,72% | 155,00 |
| 28.02.2025 | 35,24 | 35,31 | 34,12 | 34,86 | -0,90% | 589,00 |
| 27.02.2025 | 36,43 | 37,45 | 35,17 | 35,18 | -2,94% | 448,00 |
| 26.02.2025 | 37,19 | 38,63 | 35,99 | 36,24 | -1,79% | 997,00 |
| 25.02.2025 | 39,84 | 39,97 | 36,57 | 36,90 | -7,75% | 3.669,00 |
| 24.02.2025 | 40,20 | 40,82 | 37,60 | 40,00 | -0,44% | 4.876,00 |
| 21.02.2025 | 45,52 | 48,03 | 39,67 | 40,18 | 1,18% | 9.181,00 |
| 20.02.2025 | 39,96 | 40,22 | 38,37 | 39,71 | -0,97% | 185,00 |
| 19.02.2025 | 40,75 | 41,74 | 39,66 | 40,10 | -1,37% | 90,00 |
| 18.02.2025 | 38,56 | 40,65 | 38,19 | 40,65 | 6,41% | 250,00 |
| 17.02.2025 | 38,40 | 38,44 | 38,16 | 38,20 | -0,08% | 14,00 |
| 14.02.2025 | 39,75 | 40,01 | 37,90 | 38,23 | -3,64% | 218,00 |
| 13.02.2025 | 39,65 | 40,39 | 39,12 | 39,68 | 0,15% | - |
| 12.02.2025 | 39,25 | 39,64 | 38,26 | 39,62 | 0,96% | 663,00 |
| 11.02.2025 | 39,64 | 39,68 | 38,69 | 39,24 | -1,32% | 18,00 |
| 10.02.2025 | 39,83 | 40,48 | 39,40 | 39,77 | 0,72% | 340,00 |
| 07.02.2025 | 40,55 | 40,85 | 39,25 | 39,48 | -2,20% | 25,00 |
| 06.02.2025 | 41,30 | 41,77 | 40,32 | 40,37 | -1,66% | 252,00 |
| 05.02.2025 | 40,77 | 41,24 | 40,03 | 41,05 | -0,06% | 150,00 |
| 04.02.2025 | 40,24 | 41,84 | 39,45 | 41,08 | 4,32% | 189,00 |
| 03.02.2025 | 39,07 | 39,75 | 38,29 | 39,38 | -0,46% | 395,00 |
| 31.01.2025 | 39,49 | 41,29 | 39,26 | 39,56 | 0,89% | 746,00 |
| 30.01.2025 | 39,52 | 40,01 | 38,47 | 39,21 | -0,39% | 418,00 |
| 29.01.2025 | 39,74 | 40,19 | 38,25 | 39,36 | -0,87% | 26,00 |
| 28.01.2025 | 38,22 | 39,84 | 36,99 | 39,71 | 4,75% | 389,00 |
| 27.01.2025 | 37,10 | 39,10 | 36,47 | 37,91 | -0,03% | 1.431,00 |
| 24.01.2025 | 37,36 | 38,91 | 36,83 | 37,92 | 1,07% | 151,00 |
| 23.01.2025 | 38,74 | 39,08 | 36,50 | 37,52 | -1,78% | 153,00 |
| 22.01.2025 | 38,03 | 38,40 | 37,59 | 38,20 | 0,71% | 325,00 |
| 21.01.2025 | 36,06 | 38,73 | 35,92 | 37,93 | 5,27% | 105,00 |
| 20.01.2025 | 35,89 | 36,66 | 35,89 | 36,03 | -0,70% | 20,00 |
| 17.01.2025 | 35,64 | 36,44 | 35,22 | 36,28 | 2,14% | 6,00 |
| 16.01.2025 | 36,22 | 36,50 | 35,50 | 35,52 | -1,67% | 1.949,00 |
| 15.01.2025 | 36,44 | 37,20 | 36,07 | 36,13 | -0,69% | 25,00 |
| 14.01.2025 | 37,09 | 37,67 | 36,27 | 36,38 | -1,84% | - |
| 13.01.2025 | 36,60 | 37,27 | 36,23 | 37,06 | 0,91% | 286,00 |
| 10.01.2025 | 37,65 | 38,02 | 36,38 | 36,72 | -2,57% | 30,00 |
| 09.01.2025 | 37,72 | 38,10 | 37,60 | 37,69 | -0,11% | 185,00 |
| 08.01.2025 | 37,93 | 38,14 | 36,88 | 37,73 | -0,36% | 325,00 |
| 07.01.2025 | 39,48 | 40,01 | 37,48 | 37,87 | -4,48% | 353,00 |
| 06.01.2025 | 39,86 | 40,82 | 39,29 | 39,64 | -0,20% | 150,00 |
| 03.01.2025 | 39,49 | 40,15 | 39,01 | 39,72 | 0,75% | 65,00 |
| 02.01.2025 | 39,37 | 39,90 | 39,00 | 39,43 | 0,42% | 207,00 |
| 30.12.2024 | 39,62 | 39,99 | 38,90 | 39,26 | -1,13% | 149,00 |
| 27.12.2024 | 41,07 | 41,07 | 39,25 | 39,71 | -2,64% | 59,00 |
| 23.12.2024 | 41,12 | 41,46 | 40,43 | 40,79 | -0,21% | 95,00 |
| 20.12.2024 | 39,85 | 41,24 | 38,83 | 40,87 | 2,19% | 25,00 |
| 19.12.2024 | 39,80 | 40,77 | 38,77 | 40,00 | 0,52% | 1.205,00 |
| 18.12.2024 | 40,70 | 41,45 | 39,76 | 39,79 | -2,33% | 20,00 |
| 17.12.2024 | 40,54 | 41,53 | 40,12 | 40,74 | 0,62% | 89,00 |
| 16.12.2024 | 40,18 | 41,26 | 39,38 | 40,49 | 0,66% | 357,00 |
| 13.12.2024 | 41,67 | 42,10 | 39,92 | 40,23 | -3,13% | 24,00 |
| 12.12.2024 | 40,90 | 41,67 | 40,34 | 41,53 | 1,23% | 247,00 |
| 11.12.2024 | 40,20 | 41,33 | 40,00 | 41,02 | 2,42% | 586,00 |
| 10.12.2024 | 39,34 | 41,18 | 38,94 | 40,05 | 1,61% | 227,00 |
| 09.12.2024 | 40,27 | 41,85 | 39,30 | 39,42 | -2,10% | 36,00 |
| 06.12.2024 | 39,51 | 40,76 | 39,05 | 40,26 | 2,00% | 208,00 |
| 05.12.2024 | 40,35 | 40,62 | 39,02 | 39,47 | -2,30% | 353,00 |
| 04.12.2024 | 39,52 | 40,74 | 39,01 | 40,40 | 2,56% | 56,00 |
| 03.12.2024 | 39,65 | 39,66 | 38,84 | 39,39 | -0,51% | 40,00 |
| 02.12.2024 | 39,17 | 40,23 | 39,00 | 39,59 | 1,18% | 397,00 |
| 29.11.2024 | 39,51 | 39,98 | 38,69 | 39,13 | -1,34% | 85,00 |
| 28.11.2024 | 39,54 | 39,68 | 39,37 | 39,66 | 0,66% | 20,00 |