Five9 Inc.
[WKN: A1XFG9 | ISIN: US3383071012]
Aktienkurse
26,724$ 0,28%
Echtzeit-Aktienkurs Five9 Inc.
Bid: Ask:

Aktienkurse zur Five9 Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
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