40,275€
1,44%
Echtzeit-Aktienkurs Five9
Bid:
Ask:
Aktienkurse zur Five9 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.11.2024 | 38,97 | 39,69 | 38,46 | 39,40 | 0,99% | 150,00 |
| 26.11.2024 | 39,17 | 39,55 | 37,87 | 39,02 | -0,17% | 561,00 |
| 25.11.2024 | 38,99 | 40,47 | 38,51 | 39,08 | 1,14% | 386,00 |
| 22.11.2024 | 36,71 | 38,84 | 36,38 | 38,64 | 5,17% | 586,00 |
| 21.11.2024 | 35,91 | 37,23 | 35,81 | 36,74 | 1,98% | 423,00 |
| 20.11.2024 | 35,70 | 36,55 | 35,65 | 36,03 | 1,54% | - |
| 19.11.2024 | 35,05 | 35,51 | 34,31 | 35,48 | 1,43% | 1.100,00 |
| 18.11.2024 | 36,67 | 36,94 | 34,61 | 34,98 | -3,26% | 222,00 |
| 15.11.2024 | 36,67 | 37,10 | 35,68 | 36,16 | -2,27% | 150,00 |
| 14.11.2024 | 38,20 | 38,71 | 36,50 | 37,00 | -3,15% | 490,00 |
| 13.11.2024 | 36,90 | 38,65 | 36,60 | 38,21 | 3,37% | 604,00 |
| 12.11.2024 | 37,30 | 37,58 | 35,09 | 36,96 | -0,63% | 563,00 |
| 11.11.2024 | 34,58 | 37,33 | 34,52 | 37,20 | 8,02% | 850,00 |
| 08.11.2024 | 37,81 | 38,39 | 33,65 | 34,44 | 13,48% | 943,00 |
| 07.11.2024 | 29,38 | 30,94 | 29,21 | 30,35 | 3,53% | 283,00 |
| 06.11.2024 | 28,89 | 30,11 | 28,83 | 29,31 | 4,23% | 670,00 |
| 05.11.2024 | 27,91 | 28,43 | 26,82 | 28,12 | 0,97% | 120,00 |
| 04.11.2024 | 28,52 | 28,53 | 27,61 | 27,85 | -2,54% | 277,00 |
| 01.11.2024 | 27,20 | 28,85 | 27,18 | 28,58 | 5,25% | 277,00 |
| 31.10.2024 | 27,08 | 28,00 | 26,94 | 27,15 | -0,39% | 100,00 |
| 30.10.2024 | 27,79 | 28,14 | 27,23 | 27,26 | -1,89% | 147,00 |
| 29.10.2024 | 27,48 | 28,02 | 27,26 | 27,78 | 1,26% | 282,00 |
| 28.10.2024 | 27,53 | 27,86 | 27,15 | 27,44 | 0,20% | 210,00 |
| 25.10.2024 | 28,47 | 28,91 | 27,37 | 27,38 | -3,88% | 1.448,00 |
| 24.10.2024 | 27,94 | 28,60 | 27,68 | 28,49 | 2,39% | 5,00 |
| 23.10.2024 | 27,88 | 28,18 | 27,42 | 27,82 | -0,52% | 906,00 |
| 22.10.2024 | 28,49 | 29,07 | 27,81 | 27,97 | -2,25% | 86,00 |
| 21.10.2024 | 28,19 | 28,81 | 27,86 | 28,61 | 1,20% | 1.259,00 |
| 18.10.2024 | 27,70 | 28,45 | 27,45 | 28,27 | 2,13% | 236,00 |
| 17.10.2024 | 27,51 | 27,96 | 26,86 | 27,68 | 0,56% | 421,00 |
| 16.10.2024 | 27,98 | 28,24 | 27,21 | 27,53 | -1,52% | 56,00 |
| 15.10.2024 | 27,73 | 28,15 | 27,59 | 27,95 | 0,70% | 423,00 |
| 14.10.2024 | 27,78 | 28,57 | 27,56 | 27,76 | -0,07% | 1.580,00 |
| 11.10.2024 | 27,37 | 28,37 | 26,91 | 27,78 | 1,57% | - |
| 10.10.2024 | 25,57 | 27,53 | 25,34 | 27,35 | 6,05% | 158,00 |
| 09.10.2024 | 25,46 | 26,07 | 25,43 | 25,79 | 1,04% | 2,00 |
| 08.10.2024 | 26,19 | 26,70 | 25,51 | 25,52 | -2,65% | 45,00 |
| 07.10.2024 | 26,59 | 27,50 | 26,12 | 26,22 | -2,16% | 11,00 |
| 04.10.2024 | 25,61 | 27,28 | 25,18 | 26,80 | 4,93% | 198,00 |
| 03.10.2024 | 25,47 | 25,60 | 25,13 | 25,54 | 0,06% | - |
| 02.10.2024 | 24,64 | 25,81 | 24,46 | 25,52 | 3,70% | 401,00 |
| 01.10.2024 | 25,78 | 26,15 | 24,60 | 24,61 | -4,78% | 11,00 |
| 30.09.2024 | 25,69 | 26,24 | 25,54 | 25,85 | 0,14% | 260,00 |