16,248€
2,98%
Echtzeit-Aktienkurs Five9 Inc.
Bid:
Ask:
Aktienkurse zur Five9 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.09.2025 | 22,12 | 22,83 | 21,85 | 22,57 | 2,66% | 1.562,00 |
| 17.09.2025 | 21,52 | 22,48 | 21,49 | 21,98 | 2,42% | 298,00 |
| 16.09.2025 | 22,07 | 22,23 | 21,30 | 21,46 | -2,17% | 182,00 |
| 15.09.2025 | 22,07 | 22,76 | 21,84 | 21,94 | -0,25% | 1.464,00 |
| 12.09.2025 | 22,27 | 22,61 | 21,99 | 21,99 | -0,07% | 371,00 |
| 11.09.2025 | 21,40 | 22,07 | 21,36 | 22,01 | 0,02% | 378,00 |
| 10.09.2025 | 22,58 | 22,76 | 21,77 | 22,00 | -3,85% | 193,00 |
| 09.09.2025 | 22,71 | 22,90 | 22,71 | 22,88 | 0,95% | - |
| 08.09.2025 | 22,64 | 23,03 | 22,42 | 22,67 | -0,22% | 168,00 |
| 05.09.2025 | 22,56 | 23,28 | 22,35 | 22,72 | 0,62% | 1.945,00 |
| 04.09.2025 | 22,94 | 22,94 | 21,56 | 22,58 | -0,57% | 1.092,00 |
| 03.09.2025 | 22,67 | 22,96 | 22,39 | 22,71 | 0,26% | 372,00 |
| 02.09.2025 | 22,92 | 23,09 | 21,89 | 22,65 | -1,31% | 1.272,00 |
| 01.09.2025 | 22,94 | 23,18 | 22,66 | 22,95 | -0,20% | 187,00 |
| 29.08.2025 | 22,84 | 23,31 | 22,31 | 22,99 | 0,77% | 641,00 |
| 28.08.2025 | 23,15 | 23,51 | 22,70 | 22,82 | -1,72% | 1.308,00 |
| 27.08.2025 | 22,16 | 23,22 | 22,16 | 23,22 | 3,89% | 672,00 |
| 26.08.2025 | 22,93 | 23,11 | 22,23 | 22,35 | -2,87% | 141,00 |
| 25.08.2025 | 23,53 | 23,91 | 22,84 | 23,01 | -2,21% | 1.560,00 |
| 22.08.2025 | 21,99 | 23,68 | 21,89 | 23,53 | 7,13% | 609,00 |
| 21.08.2025 | 22,14 | 22,51 | 21,47 | 21,96 | -0,81% | 1.180,00 |
| 20.08.2025 | 22,31 | 22,75 | 21,89 | 22,14 | -1,09% | 968,00 |
| 19.08.2025 | 22,81 | 23,18 | 22,25 | 22,39 | -1,02% | 420,00 |
| 18.08.2025 | 22,41 | 22,97 | 22,15 | 22,62 | 1,71% | 877,00 |
| 15.08.2025 | 21,77 | 22,53 | 21,53 | 22,24 | 2,96% | 140,00 |
| 14.08.2025 | 22,35 | 22,44 | 21,47 | 21,60 | -3,53% | 1.487,00 |
| 13.08.2025 | 20,87 | 22,39 | 20,83 | 22,39 | 6,27% | 1.671,00 |
| 12.08.2025 | 20,76 | 21,24 | 20,34 | 21,07 | 1,67% | 185,00 |
| 11.08.2025 | 20,86 | 21,30 | 20,54 | 20,72 | -1,07% | 1.648,00 |
| 08.08.2025 | 21,76 | 22,10 | 20,62 | 20,95 | -3,37% | 4.672,00 |
| 07.08.2025 | 22,26 | 22,72 | 21,62 | 21,68 | -2,56% | 140,00 |
| 06.08.2025 | 22,40 | 22,65 | 22,01 | 22,25 | -0,45% | 329,00 |
| 05.08.2025 | 21,78 | 22,57 | 21,63 | 22,35 | 3,26% | 105,00 |
| 04.08.2025 | 21,16 | 22,02 | 21,14 | 21,64 | 3,17% | 2.380,00 |
| 01.08.2025 | 24,77 | 24,77 | 20,80 | 20,98 | -7,40% | 6.494,00 |
| 31.07.2025 | 24,29 | 24,32 | 22,60 | 22,65 | -5,15% | 1.456,00 |
| 30.07.2025 | 24,64 | 25,01 | 23,73 | 23,88 | -2,85% | 808,00 |
| 29.07.2025 | 24,99 | 25,98 | 23,99 | 24,58 | -2,25% | 1.119,00 |
| 28.07.2025 | 24,73 | 25,53 | 24,73 | 25,15 | 2,38% | 485,00 |
| 25.07.2025 | 24,41 | 24,66 | 23,99 | 24,56 | 0,90% | 974,00 |
| 24.07.2025 | 24,88 | 24,91 | 23,85 | 24,34 | -1,72% | 1.841,00 |
| 23.07.2025 | 24,45 | 24,91 | 23,91 | 24,77 | 2,61% | 1.566,00 |
| 22.07.2025 | 23,34 | 24,37 | 23,22 | 24,14 | 3,30% | 866,00 |
| 21.07.2025 | 23,10 | 23,64 | 22,91 | 23,37 | 0,82% | 879,00 |
| 18.07.2025 | 23,32 | 23,32 | 22,69 | 23,18 | 0,11% | 797,00 |
| 17.07.2025 | 21,88 | 23,26 | 21,66 | 23,15 | 6,07% | 471,00 |
| 16.07.2025 | 22,23 | 22,60 | 21,41 | 21,83 | -2,15% | 766,00 |
| 15.07.2025 | 22,54 | 23,30 | 22,22 | 22,31 | -0,67% | 1.184,00 |
| 14.07.2025 | 22,32 | 22,87 | 22,31 | 22,46 | -1,38% | 1.468,00 |
| 11.07.2025 | 23,78 | 24,04 | 22,71 | 22,77 | -4,61% | 390,00 |
| 10.07.2025 | 24,40 | 24,97 | 23,80 | 23,87 | -2,57% | 45,00 |
| 09.07.2025 | 24,79 | 25,35 | 24,31 | 24,50 | -1,33% | 709,00 |
| 08.07.2025 | 23,72 | 25,06 | 23,51 | 24,83 | 4,81% | 3.312,00 |
| 07.07.2025 | 23,44 | 24,09 | 23,37 | 23,69 | 1,41% | 2.138,00 |
| 04.07.2025 | 23,45 | 23,53 | 23,25 | 23,36 | -0,93% | 47,00 |
| 03.07.2025 | 22,69 | 23,77 | 22,67 | 23,58 | 4,11% | 152,00 |