18,107$
-0,67%
Echtzeit-Aktienkurs Five9 Inc.
Bid:
Ask:
Aktienkurse zur Five9 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 18,06 | 18,32 | 17,60 | 18,09 | -0,77% | 190.048,00 |
| 05.03.2026 | 17,92 | 18,77 | 17,92 | 18,23 | 1,90% | 190.048,00 |
| 04.03.2026 | 17,67 | 18,09 | 17,42 | 17,89 | 1,30% | 3.024.663,00 |
| 03.03.2026 | 17,01 | 18,25 | 16,83 | 17,66 | 1,09% | 4.319.293,00 |
| 02.03.2026 | 17,02 | 17,89 | 16,73 | 17,47 | 0,17% | 2.846.108,00 |
| 27.02.2026 | 17,97 | 18,51 | 17,24 | 17,44 | -6,74% | 3.405.549,00 |
| 26.02.2026 | 18,00 | 18,87 | 17,56 | 18,70 | 4,76% | 3.247.511,00 |
| 25.02.2026 | 17,98 | 18,13 | 17,56 | 17,85 | 0,11% | 2.190.553,00 |
| 24.02.2026 | 17,83 | 19,07 | 17,73 | 17,83 | 0,51% | 2.749.181,00 |
| 23.02.2026 | 18,86 | 18,90 | 17,65 | 17,74 | -8,18% | 5.550.052,00 |
| 20.02.2026 | 17,68 | 20,77 | 16,73 | 19,32 | 12,46% | 9.079.078,00 |
| 19.02.2026 | 16,61 | 17,27 | 16,36 | 17,18 | 2,69% | 2.972.621,00 |
| 18.02.2026 | 16,29 | 16,84 | 16,21 | 16,73 | 2,45% | 1.704.800,00 |
| 17.02.2026 | 16,78 | 17,25 | 16,05 | 16,33 | -2,51% | 2.528.766,00 |
| 13.02.2026 | 16,57 | 17,03 | 16,39 | 16,75 | 1,09% | 1.691.279,00 |
| 12.02.2026 | 16,59 | 16,90 | 15,70 | 16,57 | -0,12% | 2.323.793,00 |
| 11.02.2026 | 17,65 | 17,74 | 16,37 | 16,59 | -6,64% | 3.309.078,00 |
| 10.02.2026 | 17,31 | 18,41 | 17,15 | 17,77 | 4,28% | 2.238.629,00 |
| 09.02.2026 | 17,08 | 17,20 | 16,60 | 17,04 | -0,23% | 2.244.009,00 |
| 06.02.2026 | 16,20 | 17,22 | 16,00 | 17,08 | 6,68% | 2.248.907,00 |
| 05.02.2026 | 17,00 | 17,40 | 15,71 | 16,01 | -6,37% | 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 | -0,73% | 1.781.336,00 |
| 29.01.2026 | 17,75 | 17,80 | 17,06 | 17,79 | -2,63% | 2.557.606,00 |
| 28.01.2026 | 18,63 | 18,80 | 18,12 | 18,27 | -0,54% | 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 | -2,91% | 2.327.806,00 |
| 22.01.2026 | 17,56 | 18,89 | 17,56 | 18,87 | 8,45% | 4.444.162,00 |
| 21.01.2026 | 17,22 | 17,57 | 17,15 | 17,40 | 1,46% | 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% | 1.377.259,00 |
| 13.01.2026 | 19,71 | 19,88 | 18,83 | 18,84 | -4,32% | 1.535.859,00 |
| 12.01.2026 | 19,71 | 20,06 | 19,33 | 19,69 | -0,86% | 1.283.466,00 |
| 09.01.2026 | 19,94 | 20,16 | 19,32 | 19,86 | -0,20% | 1.209.667,00 |
| 08.01.2026 | 19,91 | 20,02 | 19,42 | 19,90 | -0,20% | 1.747.202,00 |
| 07.01.2026 | 19,75 | 20,11 | 19,62 | 19,94 | 1,04% | 1.380.957,00 |
| 06.01.2026 | 19,03 | 19,80 | 19,03 | 19,74 | 3,76% | 2.188.660,00 |
| 05.01.2026 | 18,45 | 19,80 | 18,41 | 19,02 | 1,12% | 1.834.308,00 |
| 02.01.2026 | 20,25 | 20,29 | 18,76 | 18,81 | -6,18% | 1.609.930,00 |
| 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% | 1.840.233,00 |
| 29.12.2025 | 19,87 | 20,12 | 19,81 | 19,95 | -0,23% | 1.304.441,00 |
| 26.12.2025 | 19,61 | 20,00 | 19,61 | 19,99 | 1,42% | 1.250.792,00 |
| 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% | 1.511.447,00 |
| 22.12.2025 | 20,55 | 20,89 | 20,39 | 20,42 | -0,58% | 1.046.089,00 |
| 19.12.2025 | 21,03 | 21,28 | 20,44 | 20,54 | -2,24% | 3.450.099,00 |
| 18.12.2025 | 21,44 | 21,55 | 20,79 | 21,01 | -0,52% | 2.103.896,00 |
| 17.12.2025 | 21,28 | 22,08 | 21,04 | 21,12 | -1,77% | 1.412.461,00 |
| 16.12.2025 | 20,56 | 21,74 | 20,55 | 21,50 | 4,37% | 1.555.349,00 |
| 15.12.2025 | 21,16 | 21,39 | 20,55 | 20,60 | -2,55% | 2.267.949,00 |
| 12.12.2025 | 21,40 | 21,60 | 21,02 | 21,14 | -1,54% | 1.631.939,00 |
| 11.12.2025 | 21,60 | 21,89 | 21,37 | 21,47 | -0,64% | 1.111.091,00 |
| 10.12.2025 | 21,37 | 21,89 | 21,26 | 21,61 | 0,46% | 1.354.245,00 |
| 09.12.2025 | 20,70 | 21,66 | 20,67 | 21,51 | 3,26% | 1.711.469,00 |
| 08.12.2025 | 20,69 | 20,90 | 20,48 | 20,83 | 0,87% | 1.319.174,00 |
| 05.12.2025 | 20,53 | 21,31 | 20,43 | 20,65 | -0,43% | 1.991.470,00 |
| 04.12.2025 | 20,52 | 20,74 | 20,12 | 20,74 | 1,42% | 1.886.082,00 |
| 03.12.2025 | 19,73 | 20,53 | 19,62 | 20,45 | 3,86% | 1.629.904,00 |
| 02.12.2025 | 20,01 | 20,23 | 19,60 | 19,69 | -0,86% | 1.679.633,00 |
| 01.12.2025 | 19,16 | 20,33 | 19,10 | 19,86 | 1,38% | 2.723.584,00 |
| 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% | 2.202.808,00 |
| 24.11.2025 | 18,95 | 19,31 | 18,82 | 19,07 | 0,69% | 1.669.460,00 |
| 21.11.2025 | 17,80 | 19,08 | 17,71 | 18,94 | 6,52% | 2.998.609,00 |
| 20.11.2025 | 18,56 | 18,61 | 17,76 | 17,78 | -2,74% | 2.202.269,00 |
| 19.11.2025 | 18,55 | 18,60 | 18,00 | 18,28 | -1,67% | 1.975.697,00 |
| 18.11.2025 | 18,51 | 18,74 | 18,21 | 18,59 | -0,67% | 2.232.917,00 |
| 17.11.2025 | 20,05 | 20,23 | 18,52 | 18,72 | -7,67% | 2.099.712,00 |
| 14.11.2025 | 20,00 | 20,56 | 19,80 | 20,27 | -1,03% | 1.353.108,00 |
| 13.11.2025 | 21,04 | 21,39 | 20,33 | 20,48 | -2,50% | 1.417.941,00 |
| 12.11.2025 | 21,13 | 21,57 | 20,66 | 21,01 | 3,27% | 2.164.854,00 |
| 11.11.2025 | 20,61 | 20,82 | 20,12 | 20,34 | -2,02% | 1.822.719,00 |
| 10.11.2025 | 20,31 | 21,02 | 19,62 | 20,76 | 4,64% | 3.665.632,00 |
| 07.11.2025 | 21,46 | 21,88 | 17,97 | 19,84 | -7,87% | 12.883.654,00 |
| 06.11.2025 | 22,72 | 22,79 | 21,26 | 21,54 | -5,38% | 3.063.642,00 |
| 05.11.2025 | 23,20 | 23,39 | 22,68 | 22,76 | -1,09% | 1.802.368,00 |
| 04.11.2025 | 23,39 | 23,97 | 22,76 | 23,01 | -5,39% | 1.479.829,00 |
| 03.11.2025 | 24,35 | 24,96 | 23,72 | 24,32 | 0,16% | 3.213.255,00 |
| 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% | 1.432.726,00 |
| 23.10.2025 | 22,90 | 23,09 | 22,56 | 23,06 | 0,76% | - |
| 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 |