29,177$
2,19%
Echtzeit-Aktienkurs Five9
Bid:
Ask:
Aktienkurse zur Five9 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 31.03.2025 | 27,01 | 27,46 | 26,48 | 27,15 | -2,16% | 1.799.133,00 |
| 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 |