19,113€
-4,53%
Echtzeit-Aktienkurs Five9 Inc.
Bid:
Ask:
Aktienkurse zur Five9 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2026 | 20,17 | 20,63 | 18,27 | 19,30 | -3,62% | 1.021,00 |
| 22.07.2026 | 22,00 | 22,37 | 19,64 | 20,02 | -9,33% | 967,00 |
| 21.07.2026 | 22,80 | 22,87 | 21,79 | 22,08 | -2,71% | 100,00 |
| 20.07.2026 | 22,41 | 23,18 | 21,92 | 22,70 | 0,96% | 232,00 |
| 17.07.2026 | 21,74 | 22,85 | 21,25 | 22,48 | 1,51% | 2.965,00 |
| 16.07.2026 | 21,71 | 22,19 | 21,48 | 22,15 | 2,69% | 500,00 |
| 15.07.2026 | 22,56 | 23,20 | 21,39 | 21,57 | -3,12% | 266,00 |
| 14.07.2026 | 22,76 | 22,79 | 21,24 | 22,26 | -1,70% | - |
| 13.07.2026 | 22,10 | 23,12 | 21,94 | 22,65 | 1,32% | 2.173,00 |
| 10.07.2026 | 21,86 | 22,52 | 21,71 | 22,35 | 2,57% | 350,00 |
| 09.07.2026 | 21,27 | 21,84 | 20,39 | 21,79 | 2,57% | - |
| 08.07.2026 | 21,53 | 21,83 | 20,75 | 21,25 | -2,75% | 320,00 |
| 07.07.2026 | 20,98 | 22,47 | 20,86 | 21,85 | 4,37% | 605,00 |
| 06.07.2026 | 20,44 | 21,11 | 19,92 | 20,93 | 2,55% | 1.031,00 |
| 03.07.2026 | 20,55 | 20,64 | 20,34 | 20,41 | -2,55% | 300,00 |
| 02.07.2026 | 20,38 | 21,07 | 20,07 | 20,95 | 3,05% | 131,00 |
| 01.07.2026 | 18,64 | 20,33 | 18,58 | 20,33 | 8,56% | 155,00 |
| 30.06.2026 | 18,78 | 18,84 | 18,16 | 18,72 | -0,31% | 425,00 |
| 29.06.2026 | 18,76 | 19,24 | 18,54 | 18,78 | 1,19% | 90,00 |
| 26.06.2026 | 17,23 | 18,64 | 16,92 | 18,56 | 7,84% | 262,00 |
| 25.06.2026 | 17,27 | 17,62 | 16,80 | 17,21 | 0,23% | 1.215,00 |
| 24.06.2026 | 17,10 | 17,49 | 16,25 | 17,17 | 1,48% | 1.910,00 |
| 23.06.2026 | 16,18 | 17,01 | 16,03 | 16,92 | 2,79% | 1.045,00 |
| 22.06.2026 | 16,91 | 17,14 | 15,88 | 16,46 | -2,50% | 620,00 |
| 19.06.2026 | 16,86 | 17,05 | 16,75 | 16,88 | -0,95% | 30,00 |
| 18.06.2026 | 16,91 | 17,23 | 16,20 | 17,05 | -2,91% | 2.305,00 |
| 17.06.2026 | 17,88 | 17,93 | 17,13 | 17,56 | -0,37% | 60,00 |
| 16.06.2026 | 17,87 | 18,30 | 17,36 | 17,62 | -0,73% | 907,00 |
| 15.06.2026 | 19,50 | 19,50 | 17,71 | 17,75 | -2,53% | 202,00 |
| 12.06.2026 | 18,17 | 18,45 | 17,40 | 18,21 | 2,12% | 111,00 |
| 11.06.2026 | 18,33 | 18,67 | 17,49 | 17,83 | -6,56% | 2.780,00 |
| 10.06.2026 | 18,35 | 19,20 | 17,88 | 19,09 | 3,15% | 888,00 |
| 09.06.2026 | 20,19 | 20,21 | 17,61 | 18,50 | -7,67% | 3.228,00 |
| 08.06.2026 | 20,17 | 20,70 | 19,83 | 20,04 | 1,02% | 3.010,00 |
| 05.06.2026 | 21,02 | 21,43 | 19,59 | 19,84 | -6,52% | 2.283,00 |
| 04.06.2026 | 20,33 | 22,26 | 20,05 | 21,22 | 3,41% | 3.501,00 |
| 03.06.2026 | 21,59 | 21,77 | 20,18 | 20,52 | -3,64% | 1.856,00 |
| 02.06.2026 | 22,94 | 22,95 | 21,15 | 21,30 | -6,04% | 7.518,00 |
| 01.06.2026 | 21,03 | 23,13 | 20,78 | 22,67 | 9,15% | 4.494,00 |
| 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 |