26,450€
1,46%
Echtzeit-Aktienkurs Five9
Bid:
Ask:
Aktienkurse zur Five9 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 26,14 | 26,87 | 26,04 | 26,62 | 1,14% | - |
| 10.09.2026 | 26,12 | 26,80 | 25,94 | 26,32 | 0,40% | - |
| 09.09.2026 | 26,90 | 27,00 | 26,12 | 26,22 | -2,98% | 804,00 |
| 08.09.2026 | 28,87 | 28,90 | 26,91 | 27,02 | -6,28% | 731,00 |
| 07.09.2026 | 28,90 | 29,18 | 28,78 | 28,83 | -0,94% | 1,00 |
| 04.09.2026 | 29,46 | 29,54 | 27,82 | 29,11 | -0,38% | - |
| 03.09.2026 | 29,02 | 30,21 | 28,84 | 29,22 | 0,14% | 774,00 |
| 02.09.2026 | 29,32 | 29,95 | 28,86 | 29,18 | -0,27% | - |
| 01.09.2026 | 29,83 | 30,12 | 28,76 | 29,26 | -1,73% | 407,00 |
| 31.08.2026 | 29,34 | 29,77 | 28,56 | 29,77 | 1,24% | 225,00 |
| 28.08.2026 | 29,58 | 30,18 | 29,25 | 29,41 | 0,10% | 959,00 |
| 27.08.2026 | 27,95 | 29,71 | 27,15 | 29,38 | 7,09% | 1.064,00 |
| 26.08.2026 | 27,64 | 27,80 | 26,38 | 27,43 | 0,38% | 315,00 |
| 25.08.2026 | 28,26 | 28,45 | 27,29 | 27,33 | -2,76% | 382,00 |
| 24.08.2026 | 27,87 | 28,70 | 27,79 | 28,10 | 0,07% | 377,00 |
| 21.08.2026 | 27,68 | 28,23 | 26,97 | 28,08 | 1,04% | 17,00 |
| 20.08.2026 | 28,16 | 28,31 | 27,54 | 27,79 | -0,70% | 1.100,00 |
| 19.08.2026 | 27,90 | 28,71 | 27,62 | 27,99 | -1,20% | 306,00 |
| 18.08.2026 | 27,27 | 28,58 | 27,04 | 28,33 | 3,58% | 860,00 |
| 17.08.2026 | 28,62 | 28,84 | 27,22 | 27,35 | -3,65% | 267,00 |
| 14.08.2026 | 29,17 | 29,42 | 27,74 | 28,38 | -2,31% | 620,00 |
| 13.08.2026 | 27,15 | 29,46 | 26,80 | 29,05 | 7,22% | 500,00 |
| 12.08.2026 | 28,36 | 28,40 | 26,75 | 27,10 | -4,43% | 595,00 |
| 11.08.2026 | 29,90 | 30,24 | 28,34 | 28,35 | -4,95% | 367,00 |
| 10.08.2026 | 29,52 | 29,83 | 28,24 | 29,83 | 2,07% | 984,00 |
| 07.08.2026 | 24,33 | 29,42 | 24,33 | 29,22 | 18,47% | 2.838,00 |
| 06.08.2026 | 25,29 | 25,67 | 24,61 | 24,67 | -4,03% | 751,00 |
| 05.08.2026 | 25,90 | 26,50 | 25,32 | 25,70 | -0,17% | - |
| 04.08.2026 | 25,27 | 26,24 | 24,56 | 25,75 | 2,79% | 1.623,00 |
| 03.08.2026 | 24,32 | 25,52 | 23,79 | 25,05 | 5,01% | 1.278,00 |
| 31.07.2026 | 24,16 | 24,53 | 23,38 | 23,85 | -1,20% | 314,00 |
| 30.07.2026 | 24,70 | 25,19 | 23,60 | 24,14 | 0,31% | 1.156,00 |
| 29.07.2026 | 23,67 | 24,60 | 23,41 | 24,07 | 1,93% | 20,00 |
| 28.07.2026 | 22,14 | 24,00 | 22,10 | 23,61 | 5,43% | 4.843,00 |
| 27.07.2026 | 20,37 | 22,81 | 20,33 | 22,40 | 9,75% | 590,00 |
| 24.07.2026 | 18,79 | 20,75 | 18,76 | 20,41 | 5,75% | 595,00 |
| 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 |