20,285€
-0,47%
Echtzeit-Aktienkurs Five9 Inc.
Bid:
Ask:
Aktienkurse zur Five9 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.07.2025 | 22,86 | 23,15 | 22,35 | 22,65 | 0,31% | 122,00 |
| 01.07.2025 | 22,42 | 23,35 | 22,19 | 22,58 | 0,38% | 85,00 |
| 30.06.2025 | 22,90 | 23,24 | 22,36 | 22,50 | -1,45% | 482,00 |
| 27.06.2025 | 22,90 | 23,07 | 22,29 | 22,83 | 0,20% | 316,00 |
| 26.06.2025 | 22,81 | 23,02 | 22,50 | 22,78 | -0,26% | 485,00 |
| 25.06.2025 | 23,48 | 23,74 | 22,59 | 22,84 | -1,78% | 1.479,00 |
| 24.06.2025 | 23,51 | 23,69 | 23,00 | 23,26 | 1,40% | 529,00 |
| 23.06.2025 | 23,28 | 23,72 | 22,55 | 22,94 | -1,71% | 77,00 |
| 20.06.2025 | 23,71 | 24,10 | 23,19 | 23,34 | -0,85% | 26,00 |
| 19.06.2025 | 23,80 | 23,81 | 23,36 | 23,54 | -1,32% | 106,00 |
| 18.06.2025 | 23,98 | 24,09 | 23,41 | 23,85 | -0,58% | 27,00 |
| 17.06.2025 | 23,88 | 24,32 | 23,52 | 23,99 | 0,04% | 104,00 |
| 16.06.2025 | 23,13 | 23,98 | 23,10 | 23,98 | 3,97% | 315,00 |
| 13.06.2025 | 23,67 | 23,93 | 22,98 | 23,07 | -3,76% | 708,00 |
| 12.06.2025 | 24,58 | 24,75 | 23,92 | 23,97 | -3,23% | 505,00 |
| 11.06.2025 | 25,51 | 25,75 | 24,72 | 24,77 | -3,28% | 720,00 |
| 10.06.2025 | 25,93 | 26,60 | 25,36 | 25,61 | -0,95% | 3.611,00 |
| 09.06.2025 | 25,53 | 26,21 | 25,53 | 25,85 | 0,86% | 988,00 |
| 06.06.2025 | 25,04 | 25,93 | 24,82 | 25,63 | 2,75% | 2.560,00 |
| 05.06.2025 | 25,45 | 25,95 | 24,78 | 24,95 | -2,14% | 1.255,00 |
| 04.06.2025 | 24,41 | 25,52 | 24,18 | 25,49 | 4,70% | 1.146,00 |
| 03.06.2025 | 22,90 | 24,35 | 22,90 | 24,35 | 6,12% | 906,00 |
| 02.06.2025 | 23,14 | 23,32 | 22,32 | 22,94 | -1,69% | 554,00 |
| 30.05.2025 | 24,19 | 24,42 | 22,99 | 23,34 | -1,58% | 787,00 |
| 29.05.2025 | 24,60 | 24,77 | 23,34 | 23,71 | -1,29% | 1.080,00 |
| 28.05.2025 | 24,29 | 24,65 | 23,59 | 24,02 | -0,74% | 701,00 |
| 27.05.2025 | 23,84 | 24,27 | 23,60 | 24,20 | 1,26% | 1.189,00 |
| 26.05.2025 | 23,73 | 24,11 | 23,59 | 23,90 | 2,11% | 422,00 |
| 23.05.2025 | 23,78 | 24,17 | 22,98 | 23,41 | -2,03% | 1.762,00 |
| 22.05.2025 | 22,56 | 24,18 | 22,36 | 23,89 | 5,92% | 304,00 |
| 21.05.2025 | 23,48 | 23,49 | 22,48 | 22,56 | -4,91% | 875,00 |
| 20.05.2025 | 24,17 | 24,61 | 23,43 | 23,72 | -2,06% | 1.478,00 |
| 19.05.2025 | 24,87 | 24,89 | 24,18 | 24,22 | -3,68% | 596,00 |
| 16.05.2025 | 24,65 | 25,36 | 24,51 | 25,15 | 1,64% | 3.478,00 |
| 15.05.2025 | 25,29 | 25,50 | 24,45 | 24,74 | -2,68% | 611,00 |