18,736$
2,49%
Echtzeit-Aktienkurs Five9 Inc.
Bid:
Ask:
Aktienkurse zur Five9 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.09.2025 | 27,58 | 27,58 | 25,96 | 26,03 | -4,86% | 2.278.227,00 |
| 22.09.2025 | 26,26 | 27,48 | 26,05 | 27,36 | 3,28% | 1.511.121,00 |
| 19.09.2025 | 26,60 | 26,85 | 26,29 | 26,49 | -0,34% | 2.201.322,00 |
| 18.09.2025 | 26,67 | 27,00 | 26,15 | 26,58 | 2,47% | 1.896.014,00 |
| 17.09.2025 | 25,54 | 26,75 | 25,44 | 25,94 | 1,73% | 1.418.703,00 |
| 16.09.2025 | 25,75 | 25,83 | 25,13 | 25,50 | -1,14% | 2.693.591,00 |
| 15.09.2025 | 26,20 | 26,80 | 25,73 | 25,80 | -0,17% | 1.787.942,00 |
| 12.09.2025 | 26,25 | 26,51 | 25,77 | 25,84 | -1,00% | 1.706.365,00 |
| 11.09.2025 | 25,48 | 26,19 | 25,28 | 26,10 | 3,24% | 1.670.332,00 |
| 10.09.2025 | 26,24 | 26,53 | 25,16 | 25,28 | -4,17% | 2.085.255,00 |
| 09.09.2025 | 26,67 | 26,75 | 26,25 | 26,38 | -1,05% | 1.218.915,00 |
| 08.09.2025 | 26,76 | 27,05 | 26,28 | 26,66 | -0,15% | 1.975.697,00 |
| 05.09.2025 | 26,48 | 27,42 | 26,21 | 26,70 | 1,52% | 2.463.520,00 |
| 04.09.2025 | 26,10 | 26,35 | 25,07 | 26,30 | -0,68% | 1.989.140,00 |
| 03.09.2025 | 26,21 | 26,79 | 26,05 | 26,48 | 0,53% | 1.297.070,00 |
| 02.09.2025 | 26,25 | 26,58 | 25,51 | 26,34 | -2,15% | 1.837.532,00 |
| 29.08.2025 | 26,79 | 27,28 | 26,66 | 26,92 | 0,86% | 1.894.517,00 |
| 28.08.2025 | 27,18 | 27,45 | 26,51 | 26,69 | -1,18% | 1.839.504,00 |
| 27.08.2025 | 26,04 | 27,02 | 26,04 | 27,01 | 3,92% | 1.201.093,00 |
| 26.08.2025 | 26,61 | 26,78 | 25,89 | 25,99 | -2,66% | 1.329.029,00 |
| 25.08.2025 | 27,49 | 27,56 | 26,57 | 26,70 | -3,16% | 1.540.356,00 |
| 22.08.2025 | 25,71 | 27,75 | 25,58 | 27,57 | 8,08% | 2.751.589,00 |
| 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 | 2,25% | 1.987.392,00 |
| 11.08.2025 | 24,33 | 24,74 | 23,79 | 24,05 | -1,39% | 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 | -3,91% | 2.493.239,00 |
| 29.07.2025 | 29,23 | 29,50 | 27,65 | 28,38 | -2,64% | 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 | 3,67% | 2.294.640,00 |
| 02.07.2025 | 26,74 | 27,29 | 26,29 | 26,73 | 0,45% | 2.344.653,00 |
| 01.07.2025 | 26,44 | 27,47 | 26,06 | 26,61 | 0,49% | 2.440.373,00 |