20,775€
4,32%
Echtzeit-Aktienkurs Five9 Inc.
Bid:
Ask:
Aktienkurse zur Five9 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 19,87 | 21,16 | 19,81 | 20,77 | 4,27% | 1.876,00 |
| 28.05.2026 | 19,19 | 19,95 | 18,74 | 19,92 | 4,12% | 1.724,00 |
| 27.05.2026 | 19,63 | 19,90 | 19,03 | 19,13 | -4,25% | 652,00 |
| 26.05.2026 | 19,92 | 20,31 | 19,04 | 19,98 | 0,52% | 2.849,00 |
| 25.05.2026 | 19,78 | 19,89 | 19,56 | 19,88 | 2,69% | 88,00 |
| 22.05.2026 | 19,07 | 20,01 | 18,88 | 19,36 | 2,54% | 1.573,00 |
| 21.05.2026 | 19,25 | 19,82 | 18,60 | 18,88 | -0,08% | 3.447,00 |
| 20.05.2026 | 19,45 | 19,51 | 18,18 | 18,89 | -2,49% | 352,00 |
| 19.05.2026 | 17,88 | 19,47 | 17,79 | 19,37 | 6,84% | 10.837,00 |
| 18.05.2026 | 18,47 | 18,73 | 17,78 | 18,13 | -5,71% | 3.709,00 |
| 15.05.2026 | 17,62 | 19,36 | 17,33 | 19,23 | 6,35% | 607,00 |
| 14.05.2026 | 18,19 | 18,59 | 17,70 | 18,08 | -0,36% | 150,00 |
| 13.05.2026 | 17,66 | 18,77 | 16,92 | 18,15 | 2,44% | 4.484,00 |
| 12.05.2026 | 18,01 | 18,44 | 17,67 | 17,72 | -1,65% | 398,00 |
| 11.05.2026 | 18,86 | 19,48 | 17,62 | 18,01 | -1,44% | 1.790,00 |
| 08.05.2026 | 18,81 | 19,20 | 17,71 | 18,28 | -5,00% | 704,00 |
| 07.05.2026 | 18,68 | 19,91 | 18,51 | 19,24 | 4,28% | 51,00 |
| 06.05.2026 | 21,00 | 21,00 | 18,32 | 18,45 | -11,25% | 1.254,00 |
| 05.05.2026 | 20,14 | 21,64 | 19,80 | 20,79 | 3,73% | 2.690,00 |
| 04.05.2026 | 18,71 | 20,55 | 18,51 | 20,04 | 36,68% | 8.538,00 |
| 30.04.2026 | 14,62 | 14,84 | 14,07 | 14,66 | 0,98% | 79,00 |
| 29.04.2026 | 14,40 | 14,55 | 13,99 | 14,52 | 1,29% | - |
| 28.04.2026 | 14,11 | 14,68 | 13,83 | 14,33 | 1,90% | 252,00 |
| 27.04.2026 | 14,12 | 14,40 | 13,91 | 14,07 | -0,28% | 1.597,00 |
| 24.04.2026 | 13,52 | 14,11 | 13,09 | 14,11 | 6,86% | 890,00 |
| 23.04.2026 | 14,12 | 14,17 | 12,82 | 13,20 | -6,57% | 4.250,00 |
| 22.04.2026 | 14,14 | 14,33 | 13,90 | 14,13 | -0,91% | 837,00 |
| 21.04.2026 | 13,84 | 14,65 | 13,70 | 14,26 | 4,60% | 61,00 |
| 20.04.2026 | 13,34 | 13,72 | 13,21 | 13,63 | 2,29% | 737,00 |
| 17.04.2026 | 13,30 | 13,72 | 13,29 | 13,33 | -0,15% | 251,00 |
| 16.04.2026 | 13,05 | 13,66 | 12,95 | 13,35 | 2,79% | 378,00 |
| 15.04.2026 | 12,33 | 12,99 | 12,17 | 12,98 | 6,13% | 506,00 |
| 14.04.2026 | 12,30 | 12,71 | 12,16 | 12,23 | -1,17% | - |
| 13.04.2026 | 11,56 | 12,44 | 11,52 | 12,38 | 7,77% | - |
| 10.04.2026 | 11,85 | 11,96 | 11,33 | 11,49 | -2,63% | 3.214,00 |
| 09.04.2026 | 12,49 | 12,60 | 11,78 | 11,80 | -5,20% | 604,00 |
| 08.04.2026 | 13,23 | 13,50 | 12,37 | 12,44 | -5,34% | 10,00 |
| 07.04.2026 | 13,15 | 13,25 | 12,91 | 13,15 | 1,00% | - |
| 02.04.2026 | 12,83 | 13,35 | 12,59 | 13,02 | 0,77% | - |
| 01.04.2026 | 13,14 | 13,33 | 12,51 | 12,92 | -0,77% | 199,00 |
| 31.03.2026 | 12,97 | 13,26 | 12,70 | 13,02 | -0,04% | - |
| 30.03.2026 | 12,59 | 13,16 | 12,58 | 13,02 | 4,22% | - |
| 27.03.2026 | 13,15 | 13,16 | 12,38 | 12,49 | -4,40% | 86,00 |
| 26.03.2026 | 12,57 | 13,30 | 12,40 | 13,07 | 3,61% | - |
| 25.03.2026 | 12,99 | 13,49 | 12,30 | 12,61 | -3,85% | 836,00 |
| 24.03.2026 | 13,85 | 13,90 | 12,97 | 13,12 | -5,25% | 1,00 |
| 23.03.2026 | 13,27 | 13,95 | 13,22 | 13,85 | 2,94% | 276,00 |
| 20.03.2026 | 13,60 | 13,69 | 13,15 | 13,45 | -2,50% | 67,00 |
| 19.03.2026 | 13,61 | 13,89 | 13,49 | 13,80 | 1,40% | - |
| 18.03.2026 | 13,93 | 13,95 | 13,56 | 13,61 | -0,11% | 60,00 |
| 17.03.2026 | 13,65 | 14,20 | 13,40 | 13,62 | -2,31% | 1.620,00 |
| 16.03.2026 | 13,93 | 14,01 | 13,55 | 13,94 | 1,14% | 15,00 |
| 13.03.2026 | 14,15 | 14,43 | 13,73 | 13,79 | -3,08% | 400,00 |
| 12.03.2026 | 14,45 | 14,90 | 14,13 | 14,22 | -2,07% | 215,00 |
| 11.03.2026 | 14,71 | 15,03 | 14,04 | 14,52 | -0,55% | - |
| 10.03.2026 | 15,55 | 15,63 | 14,43 | 14,60 | -4,87% | 865,00 |
| 09.03.2026 | 15,56 | 15,68 | 14,75 | 15,35 | -1,51% | 62,00 |
| 06.03.2026 | 15,97 | 15,98 | 15,22 | 15,59 | -0,70% | 101,00 |
| 05.03.2026 | 15,38 | 16,18 | 15,16 | 15,70 | 1,52% | 100,00 |
| 04.03.2026 | 15,10 | 15,55 | 15,01 | 15,46 | 0,13% | 65,00 |
| 03.03.2026 | 14,75 | 15,68 | 14,52 | 15,44 | 2,02% | 20,00 |
| 02.03.2026 | 14,63 | 15,29 | 14,31 | 15,14 | 2,99% | 1.646,00 |
| 27.02.2026 | 15,71 | 15,79 | 14,58 | 14,70 | -6,65% | 462,00 |
| 26.02.2026 | 15,09 | 15,99 | 14,97 | 15,74 | 3,77% | 507,00 |
| 25.02.2026 | 15,12 | 15,31 | 14,89 | 15,17 | 0,05% | - |
| 24.02.2026 | 15,11 | 16,17 | 14,99 | 15,16 | 0,23% | 107,00 |
| 23.02.2026 | 16,14 | 16,43 | 14,96 | 15,13 | -8,05% | 88,00 |
| 20.02.2026 | 14,83 | 17,59 | 14,65 | 16,45 | 14,00% | 1.062,00 |
| 19.02.2026 | 14,22 | 14,57 | 13,96 | 14,43 | 2,23% | 641,00 |
| 18.02.2026 | 13,87 | 14,38 | 13,73 | 14,12 | 2,78% | 200,00 |
| 17.02.2026 | 14,04 | 14,52 | 13,55 | 13,74 | -2,57% | - |
| 16.02.2026 | 14,13 | 14,31 | 14,06 | 14,10 | -0,49% | 7,00 |
| 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 |