16,754$
1,23%
Echtzeit-Aktienkurs Five9
Bid:
Ask:
Aktienkurse zur Five9 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 16,57 | 17,03 | 16,39 | 16,75 | 1,21% | 1.691.279,00 |
| 12.02.2026 | 16,59 | 16,90 | 15,70 | 16,55 | -0,30% | 2.323.793,00 |
| 11.02.2026 | 17,65 | 17,74 | 16,37 | 16,60 | -6,58% | 3.309.078,00 |
| 10.02.2026 | 17,31 | 18,41 | 17,15 | 17,77 | 4,22% | 2.238.629,00 |
| 09.02.2026 | 17,08 | 17,20 | 16,60 | 17,05 | -0,18% | 2.244.009,00 |
| 06.02.2026 | 16,20 | 17,22 | 16,00 | 17,08 | 6,65% | 2.248.907,00 |
| 05.02.2026 | 17,00 | 17,40 | 15,71 | 16,02 | -6,35% | 3.488.721,00 |
| 04.02.2026 | 16,61 | 17,15 | 16,11 | 17,10 | 2,33% | 2.904.657,00 |
| 03.02.2026 | 17,77 | 17,80 | 16,10 | 16,71 | -7,06% | 4.011.854,00 |
| 02.02.2026 | 17,74 | 18,12 | 17,34 | 17,98 | 1,81% | 2.059.138,00 |
| 30.01.2026 | 17,66 | 17,83 | 17,26 | 17,66 | -0,79% | 1.781.336,00 |
| 29.01.2026 | 17,75 | 17,80 | 17,06 | 17,80 | -2,60% | 2.557.606,00 |
| 28.01.2026 | 18,63 | 18,80 | 18,12 | 18,28 | -0,52% | 1.607.243,00 |
| 27.01.2026 | 19,28 | 19,40 | 18,22 | 18,37 | -4,72% | 1.674.212,00 |
| 26.01.2026 | 18,39 | 19,51 | 18,39 | 19,28 | 5,24% | 2.171.932,00 |
| 23.01.2026 | 18,73 | 19,00 | 18,14 | 18,32 | -2,97% | 2.327.806,00 |
| 22.01.2026 | 17,56 | 18,89 | 17,56 | 18,88 | 8,57% | 4.444.162,00 |
| 21.01.2026 | 17,22 | 17,57 | 17,15 | 17,39 | 1,40% | 2.121.555,00 |
| 20.01.2026 | 17,11 | 17,79 | 16,96 | 17,15 | -2,14% | 2.900.713,00 |
| 19.01.2026 | 17,45 | 17,53 | 17,42 | 17,53 | -0,36% | - |
| 16.01.2026 | 19,02 | 19,02 | 17,55 | 17,59 | -7,47% | 2.733.242,00 |
| 15.01.2026 | 19,00 | 19,09 | 18,50 | 19,01 | 0,11% | 1.755.753,00 |
| 14.01.2026 | 18,84 | 19,39 | 18,71 | 18,99 | 0,80% | 1.378.584,00 |
| 13.01.2026 | 19,71 | 19,88 | 18,83 | 18,84 | -4,32% | 1.548.063,00 |
| 12.01.2026 | 19,71 | 20,06 | 19,33 | 19,69 | -0,86% | 1.290.293,00 |
| 09.01.2026 | 19,94 | 20,16 | 19,30 | 19,86 | -0,20% | 1.209.907,00 |
| 08.01.2026 | 19,91 | 20,02 | 19,42 | 19,90 | -0,20% | 1.747.244,00 |
| 07.01.2026 | 19,75 | 20,11 | 19,62 | 19,94 | 1,04% | 1.381.132,00 |
| 06.01.2026 | 19,03 | 19,80 | 19,03 | 19,74 | 3,76% | 2.189.410,00 |
| 05.01.2026 | 18,45 | 19,80 | 18,41 | 19,02 | 1,12% | 1.834.774,00 |
| 02.01.2026 | 20,25 | 20,29 | 18,76 | 18,81 | -6,18% | 1.614.994,00 |
| 31.12.2025 | 19,98 | 20,20 | 19,77 | 20,05 | 0,25% | 1.177.212,00 |
| 30.12.2025 | 19,86 | 20,24 | 19,86 | 20,00 | 0,28% | 1.866.171,00 |
| 29.12.2025 | 19,87 | 20,12 | 19,81 | 19,95 | -0,23% | 1.304.531,00 |
| 26.12.2025 | 19,61 | 20,00 | 19,61 | 19,99 | 1,42% | 1.251.046,00 |
| 24.12.2025 | 19,74 | 19,84 | 19,63 | 19,71 | -0,15% | 493.319,00 |
| 23.12.2025 | 20,19 | 20,32 | 19,65 | 19,74 | -3,33% | 1.511.770,00 |
| 22.12.2025 | 20,55 | 20,89 | 20,39 | 20,42 | -0,58% | 1.046.952,00 |
| 19.12.2025 | 21,03 | 21,28 | 20,44 | 20,54 | -2,24% | 3.462.967,00 |
| 18.12.2025 | 21,44 | 21,55 | 20,79 | 21,01 | -0,52% | 2.104.500,00 |
| 17.12.2025 | 21,28 | 22,08 | 21,04 | 21,12 | -1,77% | 1.413.243,00 |
| 16.12.2025 | 20,56 | 21,74 | 20,55 | 21,50 | 4,37% | 1.601.733,00 |
| 15.12.2025 | 21,16 | 21,39 | 20,55 | 20,60 | -2,55% | 2.268.642,00 |
| 12.12.2025 | 21,40 | 21,60 | 21,02 | 21,14 | -1,54% | 1.631.990,00 |
| 11.12.2025 | 21,60 | 21,89 | 21,37 | 21,47 | -0,64% | 1.112.940,00 |
| 10.12.2025 | 21,37 | 21,89 | 21,26 | 21,61 | 0,46% | 1.354.865,00 |
| 09.12.2025 | 20,70 | 21,66 | 20,67 | 21,51 | 3,26% | 1.747.858,00 |
| 08.12.2025 | 20,69 | 20,90 | 20,48 | 20,83 | 0,87% | 1.322.598,00 |
| 05.12.2025 | 20,53 | 21,31 | 20,43 | 20,65 | -0,43% | 1.991.536,00 |
| 04.12.2025 | 20,52 | 20,74 | 20,12 | 20,74 | 1,42% | 1.894.141,00 |
| 03.12.2025 | 19,73 | 20,53 | 19,62 | 20,45 | 3,86% | 1.644.066,00 |
| 02.12.2025 | 20,01 | 20,23 | 19,60 | 19,69 | -0,86% | 1.689.878,00 |
| 01.12.2025 | 19,16 | 20,33 | 19,10 | 19,86 | 1,38% | 2.723.870,00 |
| 28.11.2025 | 19,61 | 19,72 | 19,42 | 19,59 | 0,15% | 794.271,00 |
| 26.11.2025 | 19,39 | 19,84 | 19,28 | 19,56 | 0,62% | 1.616.165,00 |
| 25.11.2025 | 19,17 | 19,79 | 19,17 | 19,44 | 1,94% | 2.215.129,00 |
| 24.11.2025 | 18,95 | 19,31 | 18,82 | 19,07 | 0,69% | 1.685.717,00 |
| 21.11.2025 | 17,80 | 19,08 | 17,71 | 18,94 | 6,52% | 3.000.001,00 |
| 20.11.2025 | 18,56 | 18,61 | 17,76 | 17,78 | -2,74% | 2.203.205,00 |
| 19.11.2025 | 18,55 | 18,60 | 18,00 | 18,28 | -1,67% | 1.978.210,00 |
| 18.11.2025 | 18,51 | 18,74 | 18,21 | 18,59 | -0,67% | 2.233.887,00 |
| 17.11.2025 | 20,05 | 20,23 | 18,52 | 18,72 | -7,67% | 2.123.918,00 |
| 14.11.2025 | 20,00 | 20,56 | 19,80 | 20,27 | -1,03% | 1.354.576,00 |
| 13.11.2025 | 21,04 | 21,39 | 20,33 | 20,48 | -2,50% | 1.420.480,00 |
| 12.11.2025 | 21,13 | 21,57 | 20,66 | 21,01 | 3,27% | 2.165.130,00 |
| 11.11.2025 | 20,61 | 20,82 | 20,12 | 20,34 | -2,02% | 1.843.319,00 |
| 10.11.2025 | 20,31 | 21,02 | 19,62 | 20,76 | 4,64% | 3.706.855,00 |
| 07.11.2025 | 21,46 | 21,88 | 17,97 | 19,84 | -7,87% | 12.902.160,00 |
| 06.11.2025 | 22,72 | 22,79 | 21,26 | 21,54 | -5,38% | 3.084.942,00 |
| 05.11.2025 | 23,20 | 23,39 | 22,68 | 22,76 | -1,09% | 1.805.987,00 |
| 04.11.2025 | 23,39 | 23,97 | 22,76 | 23,01 | -5,39% | 1.481.100,00 |
| 03.11.2025 | 24,35 | 24,96 | 23,72 | 24,32 | 0,16% | 3.213.867,00 |
| 31.10.2025 | 23,61 | 24,67 | 23,50 | 24,28 | 3,94% | 1.547.781,00 |
| 30.10.2025 | 22,98 | 23,85 | 22,83 | 23,36 | -0,09% | 1.945.905,00 |
| 29.10.2025 | 23,54 | 24,31 | 23,17 | 23,38 | -1,14% | 2.522.665,00 |
| 28.10.2025 | 23,66 | 24,38 | 23,35 | 23,65 | -0,04% | 1.582.086,00 |
| 27.10.2025 | 23,94 | 23,96 | 23,49 | 23,66 | 0,38% | 1.158.394,00 |
| 24.10.2025 | 23,49 | 23,99 | 23,36 | 23,57 | 2,19% | 1.432.884,00 |
| 23.10.2025 | 22,90 | 23,09 | 22,56 | 23,06 | 0,76% | 1.690.986,00 |
| 22.10.2025 | 22,98 | 23,33 | 22,74 | 22,89 | -1,04% | 1.779.043,00 |
| 21.10.2025 | 22,43 | 23,61 | 22,33 | 23,13 | 3,12% | 1.706.695,00 |
| 20.10.2025 | 21,67 | 22,75 | 21,67 | 22,43 | 4,18% | 1.322.721,00 |
| 17.10.2025 | 21,43 | 21,61 | 21,23 | 21,53 | -0,14% | - |
| 16.10.2025 | 22,08 | 22,18 | 21,23 | 21,56 | -1,42% | 1.184.282,00 |
| 15.10.2025 | 22,50 | 22,57 | 21,47 | 21,87 | -1,75% | 1.525.489,00 |
| 14.10.2025 | 21,15 | 22,54 | 21,10 | 22,26 | 3,06% | 1.652.597,00 |
| 13.10.2025 | 20,92 | 21,63 | 20,48 | 21,60 | 4,80% | 3.507.504,00 |
| 10.10.2025 | 22,20 | 22,25 | 20,50 | 20,61 | -6,49% | 2.349.027,00 |
| 09.10.2025 | 22,08 | 22,30 | 21,85 | 22,04 | 0,00% | 2.010.198,00 |
| 08.10.2025 | 22,33 | 22,66 | 22,01 | 22,04 | -0,59% | 1.413.303,00 |
| 07.10.2025 | 23,25 | 23,32 | 22,01 | 22,17 | -3,98% | 2.345.068,00 |
| 06.10.2025 | 23,24 | 23,50 | 22,24 | 23,09 | 1,27% | 1.887.221,00 |
| 03.10.2025 | 23,01 | 23,52 | 22,70 | 22,80 | -0,93% | 1.934.963,00 |
| 02.10.2025 | 23,78 | 23,93 | 23,00 | 23,02 | -2,73% | 2.734.124,00 |
| 01.10.2025 | 24,32 | 24,70 | 23,57 | 23,66 | -2,23% | 2.263.348,00 |
| 30.09.2025 | 25,48 | 25,61 | 24,01 | 24,20 | -4,99% | 2.012.188,00 |
| 29.09.2025 | 25,41 | 25,68 | 24,98 | 25,47 | 1,39% | 1.473.696,00 |
| 26.09.2025 | 25,09 | 25,42 | 24,66 | 25,12 | 0,40% | 1.425.351,00 |
| 25.09.2025 | 25,53 | 25,68 | 24,78 | 25,02 | -3,10% | 1.498.939,00 |
| 24.09.2025 | 26,14 | 26,36 | 25,76 | 25,82 | -0,81% | 1.390.629,00 |