27,151$
-2,16%
Echtzeit-Aktienkurs Five9 Inc.
Bid:
Ask:
Aktienkurse zur Five9 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 27,22 | 27,42 | 26,61 | 27,15 | -2,16% | - |
| 28.03.2025 | 29,05 | 29,18 | 27,34 | 27,75 | -5,35% | 1.386.126,00 |
| 27.03.2025 | 29,32 | 29,86 | 28,55 | 29,32 | -1,28% | 2.284.614,00 |
| 26.03.2025 | 30,48 | 30,82 | 29,63 | 29,70 | -3,32% | 765.508,00 |
| 25.03.2025 | 31,11 | 31,78 | 30,44 | 30,72 | -0,49% | 1.552.505,00 |
| 24.03.2025 | 30,87 | 31,49 | 30,54 | 30,87 | 2,42% | 1.402.229,00 |
| 21.03.2025 | 29,27 | 30,29 | 29,04 | 30,14 | 1,72% | 1.320.945,00 |
| 20.03.2025 | 30,13 | 30,49 | 29,50 | 29,63 | -1,92% | 1.084.986,00 |
| 19.03.2025 | 29,95 | 30,74 | 29,95 | 30,21 | 1,10% | 1.452.327,00 |
| 18.03.2025 | 29,90 | 30,25 | 29,65 | 29,88 | -1,16% | 1.116.397,00 |
| 17.03.2025 | 29,88 | 30,81 | 29,75 | 30,23 | 2,54% | 1.275.167,00 |
| 14.03.2025 | 28,80 | 29,73 | 28,69 | 29,48 | 4,39% | 1.383.148,00 |
| 13.03.2025 | 29,58 | 29,73 | 28,04 | 28,24 | -4,56% | 2.263.088,00 |
| 12.03.2025 | 30,35 | 30,61 | 29,05 | 29,59 | -0,24% | 2.143.362,00 |
| 11.03.2025 | 30,24 | 30,80 | 29,24 | 29,66 | -2,88% | 2.154.430,00 |
| 10.03.2025 | 31,89 | 32,15 | 30,28 | 30,54 | -5,97% | 1.413.634,00 |
| 07.03.2025 | 32,41 | 32,82 | 31,18 | 32,48 | -1,19% | 1.697.161,00 |
| 06.03.2025 | 33,91 | 34,82 | 32,48 | 32,87 | -4,28% | 1.462.715,00 |
| 05.03.2025 | 33,28 | 34,48 | 33,19 | 34,34 | 3,03% | 1.999.814,00 |
| 04.03.2025 | 33,82 | 34,14 | 32,55 | 33,33 | -3,34% | 2.895.798,00 |
| 03.03.2025 | 36,52 | 36,73 | 34,03 | 34,48 | -4,75% | 2.212.677,00 |
| 28.02.2025 | 36,35 | 36,42 | 35,45 | 36,20 | -1,07% | 2.678.605,00 |
| 27.02.2025 | 38,42 | 38,47 | 36,52 | 36,59 | -3,58% | 1.569.901,00 |
| 26.02.2025 | 39,35 | 40,00 | 37,72 | 37,95 | -2,01% | 2.174.480,00 |
| 25.02.2025 | 41,42 | 41,60 | 38,36 | 38,73 | -7,28% | 3.209.583,00 |
| 24.02.2025 | 42,22 | 42,66 | 39,40 | 41,77 | -0,76% | 4.430.999,00 |
| 21.02.2025 | 49,75 | 49,90 | 41,50 | 42,09 | 0,96% | 7.965.474,00 |
| 20.02.2025 | 41,37 | 41,93 | 40,02 | 41,69 | -0,31% | 3.803.742,00 |
| 19.02.2025 | 42,70 | 43,62 | 41,33 | 41,82 | -1,65% | 1.964.619,00 |
| 18.02.2025 | 40,34 | 42,52 | 40,32 | 42,52 | 6,13% | 1.681.903,00 |
| 17.02.2025 | 40,17 | 40,17 | 40,00 | 40,06 | -0,14% | - |
| 14.02.2025 | 41,34 | 41,42 | 39,79 | 40,12 | -3,35% | 867.130,00 |
| 13.02.2025 | 41,52 | 41,79 | 40,78 | 41,51 | 0,75% | 763.933,00 |
| 12.02.2025 | 40,05 | 41,23 | 39,81 | 41,20 | 1,35% | 618.624,00 |
| 11.02.2025 | 40,69 | 40,91 | 40,03 | 40,65 | -0,85% | 622.027,00 |
| 10.02.2025 | 41,45 | 41,66 | 40,83 | 41,00 | 0,32% | 1.157.688,00 |
| 07.02.2025 | 41,69 | 42,05 | 40,50 | 40,87 | -2,62% | 909.624,00 |
| 06.02.2025 | 43,28 | 43,46 | 41,87 | 41,97 | -1,99% | 815.176,00 |
| 05.02.2025 | 42,70 | 43,00 | 41,69 | 42,82 | 0,36% | 1.256.986,00 |
| 04.02.2025 | 41,12 | 43,47 | 41,12 | 42,67 | 5,37% | 2.184.800,00 |
| 03.02.2025 | 39,64 | 40,93 | 39,25 | 40,49 | -1,22% | 1.160.263,00 |
| 31.01.2025 | 42,03 | 42,95 | 40,81 | 40,99 | 0,56% | 1.230.686,00 |
| 30.01.2025 | 41,02 | 41,69 | 39,98 | 40,76 | -0,49% | 1.049.893,00 |
| 29.01.2025 | 41,11 | 41,26 | 39,87 | 40,96 | -0,94% | 1.870.206,00 |
| 28.01.2025 | 39,96 | 41,58 | 38,52 | 41,35 | 3,79% | 1.658.549,00 |
| 27.01.2025 | 39,42 | 41,10 | 39,32 | 39,84 | 0,25% | 1.194.369,00 |
| 24.01.2025 | 39,50 | 40,92 | 39,02 | 39,74 | 1,56% | 952.536,00 |
| 23.01.2025 | 39,58 | 39,85 | 38,03 | 39,13 | -1,51% | 1.121.852,00 |
| 22.01.2025 | 39,68 | 40,10 | 39,00 | 39,73 | 0,48% | 1.079.883,00 |
| 21.01.2025 | 38,30 | 40,38 | 38,21 | 39,54 | 5,75% | 1.523.935,00 |
| 17.01.2025 | 37,24 | 37,45 | 36,20 | 37,39 | 2,16% | 2.033.460,00 |
| 16.01.2025 | 37,47 | 37,57 | 36,54 | 36,60 | -1,56% | 841.539,00 |
| 15.01.2025 | 38,21 | 38,41 | 37,11 | 37,18 | -0,75% | 735.715,00 |
| 14.01.2025 | 38,14 | 38,60 | 37,35 | 37,46 | -1,00% | 662.536,00 |
| 13.01.2025 | 37,51 | 38,16 | 37,01 | 37,84 | 0,69% | 706.085,00 |
| 10.01.2025 | 38,09 | 38,41 | 37,25 | 37,58 | -3,49% | 1.014.088,00 |
| 08.01.2025 | 38,63 | 39,34 | 37,90 | 38,94 | -0,56% | 1.130.010,00 |
| 07.01.2025 | 41,32 | 41,32 | 38,75 | 39,16 | -4,88% | 1.129.469,00 |
| 06.01.2025 | 41,52 | 42,49 | 40,82 | 41,17 | 0,32% | 1.305.619,00 |
| 03.01.2025 | 40,50 | 41,45 | 40,42 | 41,04 | 1,48% | 770.984,00 |
| 02.01.2025 | 40,90 | 41,24 | 40,27 | 40,44 | -0,49% | 529.540,00 |
| 31.12.2024 | 41,38 | 41,46 | 40,41 | 40,64 | -0,20% | 554.920,00 |
| 30.12.2024 | 40,76 | 41,46 | 40,20 | 40,72 | -1,69% | 509.043,00 |
| 27.12.2024 | 42,50 | 42,80 | 40,91 | 41,42 | -2,27% | 602.778,00 |
| 26.12.2024 | 42,14 | 42,75 | 41,90 | 42,38 | -0,02% | 461.660,00 |
| 24.12.2024 | 42,52 | 42,66 | 41,70 | 42,39 | -0,21% | 245.521,00 |
| 23.12.2024 | 42,49 | 43,09 | 41,93 | 42,48 | -0,35% | 782.760,00 |
| 20.12.2024 | 41,14 | 43,06 | 40,77 | 42,63 | 2,77% | 1.709.041,00 |
| 19.12.2024 | 41,59 | 42,05 | 40,25 | 41,48 | 0,58% | 1.520.649,00 |
| 18.12.2024 | 42,75 | 43,39 | 41,15 | 41,24 | -3,49% | 1.711.161,00 |
| 17.12.2024 | 42,85 | 43,62 | 42,27 | 42,73 | 0,28% | 1.628.617,00 |
| 16.12.2024 | 42,54 | 43,36 | 41,17 | 42,61 | 0,95% | 1.045.512,00 |
| 13.12.2024 | 43,10 | 43,75 | 41,89 | 42,21 | -2,76% | 907.756,00 |
| 12.12.2024 | 42,50 | 43,62 | 42,30 | 43,41 | 0,86% | 802.088,00 |
| 11.12.2024 | 42,13 | 43,42 | 42,13 | 43,04 | 1,89% | 895.776,00 |
| 10.12.2024 | 41,49 | 43,31 | 41,25 | 42,24 | 1,54% | 1.603.801,00 |
| 09.12.2024 | 43,16 | 44,36 | 41,40 | 41,60 | -2,07% | 1.978.728,00 |
| 06.12.2024 | 42,06 | 43,06 | 41,75 | 42,48 | 1,70% | 945.420,00 |
| 05.12.2024 | 42,71 | 43,05 | 41,25 | 41,77 | -1,63% | 951.092,00 |
| 04.12.2024 | 41,55 | 42,87 | 41,04 | 42,46 | 2,41% | 1.434.029,00 |
| 03.12.2024 | 41,20 | 41,83 | 41,01 | 41,46 | -0,26% | 861.373,00 |
| 02.12.2024 | 41,58 | 42,18 | 40,92 | 41,57 | 0,70% | 1.228.023,00 |
| 29.11.2024 | 41,80 | 41,88 | 40,77 | 41,28 | -0,79% | 613.734,00 |
| 27.11.2024 | 41,00 | 41,95 | 40,58 | 41,61 | 1,76% | 1.151.867,00 |
| 26.11.2024 | 40,67 | 41,15 | 39,70 | 40,89 | -0,20% | 1.499.692,00 |
| 25.11.2024 | 40,83 | 42,42 | 40,83 | 40,97 | 1,61% | 2.656.622,00 |
| 22.11.2024 | 38,58 | 40,45 | 38,58 | 40,32 | 4,84% | 1.482.641,00 |
| 21.11.2024 | 38,38 | 39,04 | 37,80 | 38,46 | 1,21% | 1.416.517,00 |
| 20.11.2024 | 37,78 | 38,48 | 37,70 | 38,00 | 0,85% | 1.050.923,00 |
| 19.11.2024 | 36,60 | 37,68 | 36,60 | 37,68 | 1,67% | 1.127.737,00 |
| 18.11.2024 | 38,09 | 38,44 | 36,67 | 37,06 | -2,65% | 1.855.574,00 |
| 15.11.2024 | 38,50 | 39,13 | 37,63 | 38,07 | -2,28% | 2.222.689,00 |
| 14.11.2024 | 40,23 | 40,37 | 38,48 | 38,96 | -3,44% | 2.280.547,00 |
| 13.11.2024 | 39,34 | 40,81 | 39,25 | 40,35 | 2,75% | 6.195.568,00 |
| 12.11.2024 | 37,95 | 39,85 | 37,95 | 39,27 | -1,03% | 3.031.322,00 |
| 11.11.2024 | 37,74 | 39,79 | 37,27 | 39,68 | 7,77% | 4.683.980,00 |
| 08.11.2024 | 40,10 | 40,59 | 36,00 | 36,82 | 12,22% | 6.456.363,00 |
| 07.11.2024 | 31,69 | 33,43 | 31,61 | 32,81 | 4,29% | 3.717.121,00 |
| 06.11.2024 | 31,49 | 32,27 | 31,06 | 31,46 | 2,51% | 1.616.909,00 |
| 05.11.2024 | 30,26 | 31,06 | 29,25 | 30,69 | 1,25% | 1.268.146,00 |