27,598$
8,18%
Echtzeit-Aktienkurs Five9 Inc.
Bid:
Ask:
Aktienkurse zur Five9 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 25,71 | 27,75 | 25,58 | 27,57 | 8,08% | 2.714.429,00 |
| 21.08.2025 | 25,26 | 25,60 | 24,93 | 25,51 | -0,93% | 1.547.881,00 |
| 20.08.2025 | 25,84 | 26,22 | 25,50 | 25,75 | -1,30% | 1.585.092,00 |
| 19.08.2025 | 26,59 | 27,07 | 25,93 | 26,09 | -1,16% | 1.891.203,00 |
| 18.08.2025 | 26,25 | 26,81 | 25,88 | 26,40 | 1,36% | 1.947.310,00 |
| 15.08.2025 | 25,43 | 26,37 | 25,20 | 26,04 | 3,58% | 2.600.845,00 |
| 14.08.2025 | 26,00 | 26,30 | 24,95 | 25,14 | -4,05% | 2.849.437,00 |
| 13.08.2025 | 24,80 | 26,21 | 24,32 | 26,20 | 6,55% | 2.215.289,00 |
| 12.08.2025 | 24,16 | 24,81 | 23,68 | 24,59 | 2,20% | 1.987.392,00 |
| 11.08.2025 | 24,33 | 24,74 | 23,79 | 24,06 | -1,35% | 2.345.771,00 |
| 08.08.2025 | 25,27 | 25,57 | 24,03 | 24,39 | -3,56% | 2.427.743,00 |
| 07.08.2025 | 26,40 | 26,44 | 25,19 | 25,29 | -2,43% | 2.512.405,00 |
| 06.08.2025 | 26,20 | 26,48 | 25,60 | 25,92 | 0,23% | 2.402.416,00 |
| 05.08.2025 | 25,25 | 26,13 | 24,87 | 25,86 | 3,23% | 2.984.092,00 |
| 04.08.2025 | 24,80 | 25,49 | 24,50 | 25,05 | 3,17% | 2.131.015,00 |
| 01.08.2025 | 26,24 | 27,35 | 23,98 | 24,28 | -6,00% | 6.301.818,00 |
| 31.07.2025 | 27,23 | 27,23 | 25,81 | 25,83 | -5,28% | 3.126.710,00 |
| 30.07.2025 | 28,51 | 28,51 | 27,10 | 27,27 | -3,98% | 2.493.239,00 |
| 29.07.2025 | 29,23 | 29,50 | 27,65 | 28,40 | -2,57% | 1.880.078,00 |
| 28.07.2025 | 29,09 | 29,64 | 28,82 | 29,15 | 1,07% | 1.559.276,00 |
| 25.07.2025 | 28,76 | 28,98 | 28,04 | 28,84 | 0,73% | 966.119,00 |
| 24.07.2025 | 29,03 | 29,13 | 28,06 | 28,63 | -1,82% | 1.036.450,00 |
| 23.07.2025 | 28,48 | 29,24 | 27,97 | 29,16 | 2,82% | 1.648.935,00 |
| 22.07.2025 | 27,39 | 28,64 | 27,08 | 28,36 | 3,92% | 1.956.008,00 |
| 21.07.2025 | 27,40 | 27,65 | 26,90 | 27,29 | 1,30% | 1.594.161,00 |
| 18.07.2025 | 27,16 | 27,22 | 26,43 | 26,94 | 0,30% | 1.421.378,00 |
| 17.07.2025 | 25,50 | 26,98 | 25,48 | 26,86 | 5,79% | 1.861.688,00 |
| 16.07.2025 | 26,16 | 26,20 | 25,01 | 25,39 | -1,82% | 1.556.681,00 |
| 15.07.2025 | 26,40 | 26,68 | 25,78 | 25,86 | -1,34% | 1.478.774,00 |
| 14.07.2025 | 26,45 | 26,83 | 26,06 | 26,21 | -1,47% | 1.654.259,00 |
| 11.07.2025 | 27,62 | 28,20 | 26,53 | 26,60 | -4,52% | 1.815.240,00 |
| 10.07.2025 | 28,71 | 28,95 | 27,83 | 27,86 | -3,06% | 2.296.357,00 |
| 09.07.2025 | 29,38 | 29,71 | 28,48 | 28,74 | -1,34% | 1.544.177,00 |
| 08.07.2025 | 28,08 | 29,35 | 27,91 | 29,13 | 4,75% | 2.216.773,00 |
| 07.07.2025 | 27,41 | 28,28 | 27,35 | 27,81 | 0,36% | 2.586.592,00 |
| 03.07.2025 | 27,07 | 27,96 | 27,00 | 27,71 | 3,63% | 2.294.640,00 |
| 02.07.2025 | 26,74 | 27,29 | 26,29 | 26,74 | 0,49% | 2.344.653,00 |
| 01.07.2025 | 26,44 | 27,47 | 26,06 | 26,61 | 0,53% | 2.440.373,00 |
| 30.06.2025 | 26,92 | 27,36 | 26,34 | 26,47 | -1,01% | 2.617.349,00 |
| 27.06.2025 | 26,82 | 27,07 | 26,06 | 26,74 | 0,34% | 12.767.640,00 |
| 26.06.2025 | 26,82 | 26,89 | 26,32 | 26,65 | 0,15% | 1.877.587,00 |
| 25.06.2025 | 27,23 | 27,27 | 26,28 | 26,61 | -1,41% | 1.486.317,00 |
| 24.06.2025 | 27,09 | 27,50 | 26,70 | 26,99 | 1,66% | 1.389.092,00 |
| 23.06.2025 | 26,75 | 27,08 | 25,96 | 26,55 | -1,12% | 1.541.490,00 |
| 20.06.2025 | 27,80 | 27,80 | 26,73 | 26,85 | -1,86% | 1.240.540,00 |
| 18.06.2025 | 27,49 | 27,63 | 26,92 | 27,36 | -0,62% | 1.407.286,00 |
| 17.06.2025 | 27,48 | 28,02 | 27,18 | 27,53 | -0,65% | 1.078.233,00 |
| 16.06.2025 | 27,00 | 27,72 | 26,82 | 27,71 | 3,98% | 1.155.870,00 |
| 13.06.2025 | 27,19 | 27,58 | 26,52 | 26,65 | -3,96% | 1.181.212,00 |
| 12.06.2025 | 28,18 | 28,64 | 27,69 | 27,75 | -2,39% | 1.306.092,00 |
| 11.06.2025 | 29,38 | 29,40 | 28,38 | 28,43 | -2,77% | 1.479.823,00 |
| 10.06.2025 | 29,71 | 30,38 | 28,96 | 29,24 | -1,08% | 2.122.714,00 |
| 09.06.2025 | 29,35 | 29,88 | 29,19 | 29,56 | 1,41% | 1.850.287,00 |
| 06.06.2025 | 29,16 | 29,55 | 28,69 | 29,15 | 2,10% | 2.019.134,00 |
| 05.06.2025 | 29,23 | 29,68 | 28,36 | 28,55 | -1,86% | 1.696.788,00 |
| 04.06.2025 | 27,72 | 29,13 | 27,72 | 29,09 | 4,90% | 1.888.725,00 |
| 03.06.2025 | 26,46 | 27,73 | 26,14 | 27,73 | 5,60% | 2.411.220,00 |
| 02.06.2025 | 26,23 | 26,61 | 25,50 | 26,26 | -0,94% | 1.684.517,00 |
| 30.05.2025 | 26,73 | 26,95 | 26,10 | 26,51 | -1,81% | 2.176.866,00 |
| 29.05.2025 | 27,33 | 27,33 | 26,50 | 27,00 | -0,41% | 1.834.316,00 |
| 28.05.2025 | 27,44 | 27,54 | 26,68 | 27,11 | -1,20% | 1.595.912,00 |
| 27.05.2025 | 27,29 | 27,51 | 26,70 | 27,44 | 3,20% | 1.736.260,00 |
| 23.05.2025 | 26,23 | 26,98 | 26,16 | 26,59 | -1,37% | 1.866.228,00 |
| 22.05.2025 | 25,52 | 27,32 | 25,50 | 26,96 | 5,68% | 3.132.284,00 |
| 21.05.2025 | 26,37 | 26,63 | 25,45 | 25,51 | -4,60% | 1.941.684,00 |
| 20.05.2025 | 27,24 | 27,30 | 26,39 | 26,74 | -1,80% | 1.745.838,00 |
| 19.05.2025 | 27,37 | 27,69 | 27,20 | 27,23 | -2,92% | 814.928,00 |
| 16.05.2025 | 27,55 | 28,23 | 27,35 | 28,05 | 1,52% | 1.252.521,00 |
| 15.05.2025 | 28,07 | 28,23 | 27,34 | 27,63 | -2,68% | 1.176.809,00 |
| 14.05.2025 | 28,24 | 28,74 | 28,01 | 28,39 | 0,46% | 962.080,00 |
| 13.05.2025 | 28,12 | 28,63 | 27,90 | 28,26 | 0,75% | 1.268.135,00 |
| 12.05.2025 | 28,20 | 28,43 | 27,45 | 28,05 | 5,77% | 1.508.602,00 |
| 09.05.2025 | 26,63 | 27,49 | 26,48 | 26,52 | 0,63% | 1.685.720,00 |
| 08.05.2025 | 25,67 | 27,04 | 25,57 | 26,36 | 4,62% | 2.597.324,00 |
| 07.05.2025 | 25,00 | 25,46 | 24,84 | 25,19 | 1,45% | 1.372.476,00 |
| 06.05.2025 | 24,79 | 25,81 | 24,50 | 24,83 | -1,62% | 1.635.083,00 |
| 05.05.2025 | 24,82 | 26,52 | 24,69 | 25,24 | 1,65% | 2.803.381,00 |
| 02.05.2025 | 27,00 | 28,30 | 24,24 | 24,83 | -1,00% | 5.035.527,00 |
| 01.05.2025 | 25,55 | 26,16 | 25,01 | 25,08 | -0,24% | 3.947.587,00 |
| 30.04.2025 | 24,61 | 25,26 | 24,32 | 25,14 | -0,75% | 1.517.953,00 |
| 29.04.2025 | 25,17 | 25,79 | 25,08 | 25,33 | 0,84% | 1.920.554,00 |
| 28.04.2025 | 25,06 | 25,53 | 24,44 | 25,12 | 0,24% | 3.974.850,00 |
| 25.04.2025 | 24,56 | 25,54 | 24,21 | 25,06 | 1,75% | 1.302.269,00 |
| 24.04.2025 | 23,29 | 24,67 | 23,29 | 24,63 | 6,21% | 1.492.926,00 |
| 23.04.2025 | 23,45 | 24,76 | 23,05 | 23,19 | 4,22% | 2.611.228,00 |
| 22.04.2025 | 21,91 | 22,27 | 21,30 | 22,25 | 3,06% | 1.426.824,00 |
| 21.04.2025 | 21,96 | 22,25 | 21,12 | 21,59 | -3,27% | 1.262.960,00 |
| 17.04.2025 | 22,72 | 23,04 | 22,05 | 22,32 | -1,33% | 1.096.803,00 |
| 16.04.2025 | 22,79 | 23,12 | 22,16 | 22,62 | -2,16% | 1.085.122,00 |
| 15.04.2025 | 23,24 | 24,13 | 22,99 | 23,12 | -0,26% | 1.544.503,00 |
| 14.04.2025 | 23,64 | 23,80 | 22,33 | 23,18 | 0,48% | 1.501.966,00 |
| 11.04.2025 | 23,01 | 23,25 | 22,00 | 23,07 | -0,69% | 1.518.504,00 |
| 10.04.2025 | 24,13 | 24,39 | 22,62 | 23,23 | -8,00% | 1.693.182,00 |
| 09.04.2025 | 21,34 | 25,65 | 21,04 | 25,25 | 17,28% | 4.062.214,00 |
| 08.04.2025 | 23,87 | 24,10 | 21,18 | 21,53 | -4,90% | 2.801.634,00 |
| 07.04.2025 | 22,41 | 23,87 | 21,30 | 22,64 | -1,57% | 2.568.275,00 |
| 04.04.2025 | 23,86 | 24,05 | 22,09 | 23,00 | -8,91% | 2.767.577,00 |
| 03.04.2025 | 25,67 | 25,95 | 24,70 | 25,25 | -8,05% | 2.507.368,00 |
| 02.04.2025 | 26,65 | 28,29 | 26,64 | 27,46 | 1,40% | 1.310.840,00 |
| 01.04.2025 | 27,00 | 27,44 | 26,34 | 27,08 | -0,26% | 2.122.568,00 |