34,361$
-3,89%
Echtzeit-Aktienkurs Five9 Inc.
Bid:
Ask:
Aktienkurse zur Five9 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 36,06 | 36,47 | 34,08 | 34,36 | -3,89% | 2.069.528,00 |
| 01.10.2026 | 34,85 | 36,34 | 34,22 | 35,75 | 5,18% | 2.989.151,00 |
| 30.09.2026 | 34,20 | 34,53 | 33,34 | 33,99 | -0,03% | 2.627.267,00 |
| 29.09.2026 | 34,52 | 34,76 | 33,44 | 34,00 | -1,90% | 1.900.077,00 |
| 28.09.2026 | 34,75 | 35,37 | 33,79 | 34,66 | -3,10% | 1.871.791,00 |
| 25.09.2026 | 36,45 | 37,79 | 35,61 | 35,77 | -2,40% | 1.461.689,00 |
| 24.09.2026 | 37,51 | 37,80 | 36,47 | 36,65 | -2,76% | 2.082.655,00 |
| 23.09.2026 | 38,91 | 40,00 | 37,42 | 37,69 | -2,48% | 2.958.534,00 |
| 22.09.2026 | 37,15 | 39,55 | 36,67 | 38,65 | 4,40% | 5.173.874,00 |
| 21.09.2026 | 33,00 | 37,13 | 32,81 | 37,02 | 14,01% | 4.047.557,00 |
| 18.09.2026 | 34,44 | 34,75 | 32,14 | 32,47 | -5,88% | 4.482.110,00 |
| 17.09.2026 | 34,75 | 35,31 | 33,18 | 34,50 | 1,14% | 2.619.700,00 |
| 16.09.2026 | 33,02 | 34,87 | 32,98 | 34,11 | 3,30% | 3.111.326,00 |
| 15.09.2026 | 31,23 | 33,87 | 31,23 | 33,02 | 4,00% | 2.928.546,00 |
| 14.09.2026 | 31,69 | 32,24 | 30,68 | 31,75 | 3,56% | 1.915.381,00 |
| 11.09.2026 | 30,22 | 31,14 | 30,17 | 30,66 | 1,36% | 866.389,00 |
| 10.09.2026 | 30,21 | 31,16 | 30,10 | 30,25 | -0,34% | 1.273.909,00 |
| 09.09.2026 | 31,00 | 31,47 | 30,31 | 30,35 | -2,81% | 1.121.619,00 |
| 08.09.2026 | 32,60 | 32,61 | 31,09 | 31,23 | -6,13% | 1.828.743,00 |
| 04.09.2026 | 33,49 | 33,90 | 32,11 | 33,27 | -2,38% | 1.900.133,00 |
| 03.09.2026 | 34,47 | 35,18 | 33,80 | 34,08 | 1,46% | 1.371.726,00 |
| 02.09.2026 | 34,03 | 34,80 | 33,30 | 33,59 | -1,29% | 1.080.309,00 |
| 01.09.2026 | 33,81 | 34,78 | 33,38 | 34,03 | -1,53% | 1.672.565,00 |
| 31.08.2026 | 33,61 | 34,75 | 33,07 | 34,56 | 1,50% | 1.384.100,00 |
| 28.08.2026 | 34,26 | 35,17 | 33,87 | 34,05 | -1,53% | 1.595.880,00 |
| 27.08.2026 | 32,83 | 34,64 | 32,83 | 34,58 | 8,06% | 1.602.307,00 |
| 26.08.2026 | 31,46 | 32,20 | 30,66 | 32,00 | -0,88% | 1.259.261,00 |
| 25.08.2026 | 32,10 | 33,17 | 31,60 | 32,29 | -1,48% | 1.738.695,00 |
| 24.08.2026 | 32,81 | 33,62 | 32,52 | 32,77 | 0,06% | 1.418.677,00 |
| 21.08.2026 | 32,22 | 33,00 | 31,38 | 32,75 | 1,44% | 1.519.192,00 |
| 20.08.2026 | 32,43 | 33,09 | 32,11 | 32,29 | -1,42% | 1.720.167,00 |
| 19.08.2026 | 32,33 | 33,50 | 32,18 | 32,75 | 0,92% | 1.723.785,00 |
| 18.08.2026 | 31,93 | 33,04 | 31,81 | 32,45 | 1,95% | 1.265.258,00 |
| 17.08.2026 | 32,39 | 32,79 | 31,53 | 31,83 | -3,55% | 2.495.791,00 |
| 14.08.2026 | 33,93 | 34,24 | 32,13 | 33,00 | -2,38% | 1.626.999,00 |
| 13.08.2026 | 31,31 | 34,10 | 30,87 | 33,81 | 8,31% | 2.718.618,00 |
| 12.08.2026 | 31,79 | 32,13 | 30,89 | 31,21 | -4,35% | 2.237.460,00 |
| 11.08.2026 | 33,98 | 34,50 | 32,59 | 32,63 | -5,31% | 2.158.238,00 |
| 10.08.2026 | 33,48 | 34,58 | 32,55 | 34,46 | 1,38% | 3.075.224,00 |
| 07.08.2026 | 27,45 | 34,10 | 27,30 | 33,99 | 19,81% | 7.892.001,00 |
| 06.08.2026 | 28,81 | 29,64 | 28,00 | 28,37 | -4,16% | 3.495.528,00 |
| 05.08.2026 | 30,05 | 30,13 | 29,19 | 29,60 | -0,64% | 3.042.542,00 |
| 04.08.2026 | 28,73 | 30,21 | 28,44 | 29,79 | 2,90% | 3.227.370,00 |
| 03.08.2026 | 28,27 | 29,41 | 28,17 | 28,95 | 5,23% | 2.748.262,00 |
| 31.07.2026 | 27,40 | 28,15 | 26,94 | 27,51 | -0,54% | 16.109.570,00 |
| 30.07.2026 | 28,17 | 28,86 | 27,17 | 27,66 | 1,82% | 6.036.163,00 |
| 29.07.2026 | 26,87 | 28,05 | 26,86 | 27,17 | 0,13% | 2.210.684,00 |
| 28.07.2026 | 26,00 | 27,34 | 26,00 | 27,13 | 6,25% | 2.389.485,00 |
| 27.07.2026 | 23,51 | 25,93 | 23,51 | 25,54 | 10,45% | 3.267.889,00 |
| 24.07.2026 | 22,33 | 23,65 | 22,25 | 23,12 | 6,32% | 2.712.498,00 |
| 23.07.2026 | 23,23 | 23,61 | 20,76 | 21,75 | -5,25% | 3.983.738,00 |
| 22.07.2026 | 24,89 | 25,02 | 22,44 | 22,95 | -9,04% | 3.057.183,00 |
| 21.07.2026 | 25,16 | 26,14 | 24,96 | 25,23 | -1,79% | 1.545.355,00 |
| 20.07.2026 | 25,40 | 26,49 | 25,03 | 25,69 | 0,43% | 1.068.128,00 |
| 17.07.2026 | 24,76 | 26,18 | 24,69 | 25,58 | 1,23% | 1.786.446,00 |
| 16.07.2026 | 25,23 | 25,49 | 24,54 | 25,27 | 1,57% | 1.435.931,00 |
| 15.07.2026 | 26,00 | 26,55 | 24,53 | 24,88 | -2,72% | 2.207.787,00 |
| 14.07.2026 | 24,38 | 25,85 | 24,21 | 25,58 | -0,91% | 2.312.674,00 |
| 13.07.2026 | 25,51 | 26,38 | 25,31 | 25,81 | 1,53% | 1.604.138,00 |
| 10.07.2026 | 25,80 | 25,80 | 25,04 | 25,42 | 2,01% | 1.676.820,00 |
| 09.07.2026 | 23,51 | 24,98 | 23,15 | 24,92 | 2,93% | 1.470.300,00 |
| 08.07.2026 | 24,17 | 24,88 | 23,64 | 24,21 | -3,06% | 2.010.892,00 |
| 07.07.2026 | 24,48 | 25,69 | 23,87 | 24,98 | 3,59% | 3.507.027,00 |
| 06.07.2026 | 22,86 | 24,15 | 22,55 | 24,11 | 2,86% | 2.111.732,00 |
| 02.07.2026 | 23,06 | 24,10 | 22,91 | 23,44 | 0,82% | 2.681.288,00 |
| 01.07.2026 | 22,05 | 23,27 | 21,88 | 23,25 | 9,00% | 2.587.892,00 |
| 30.06.2026 | 21,12 | 21,48 | 20,71 | 21,33 | 0,14% | 1.424.245,00 |
| 29.06.2026 | 21,79 | 21,99 | 21,21 | 21,30 | -0,09% | 2.278.098,00 |
| 26.06.2026 | 19,80 | 21,36 | 19,79 | 21,32 | 9,28% | 4.979.024,00 |
| 25.06.2026 | 19,45 | 20,05 | 19,10 | 19,51 | 0,15% | 2.077.336,00 |
| 24.06.2026 | 19,05 | 19,86 | 19,05 | 19,48 | 2,20% | 2.245.409,00 |
| 23.06.2026 | 18,73 | 19,35 | 18,60 | 19,06 | 1,19% | 2.288.973,00 |
| 22.06.2026 | 18,91 | 19,53 | 18,15 | 18,84 | -2,70% | 3.569.980,00 |
| 19.06.2026 | 19,35 | 19,38 | 19,35 | 19,36 | -0,19% | - |
| 18.06.2026 | 19,22 | 19,76 | 18,55 | 19,40 | 0,15% | 4.379.995,00 |
| 17.06.2026 | 20,49 | 20,75 | 19,30 | 19,37 | -6,36% | 2.705.406,00 |
| 16.06.2026 | 20,57 | 21,28 | 20,16 | 20,68 | 0,00% | 2.348.343,00 |
| 15.06.2026 | 21,35 | 21,66 | 20,54 | 20,68 | -2,59% | 2.295.558,00 |
| 12.06.2026 | 20,73 | 21,24 | 20,09 | 21,23 | 1,92% | 1.760.040,00 |
| 11.06.2026 | 20,86 | 21,16 | 20,10 | 20,83 | -2,50% | 3.309.796,00 |
| 10.06.2026 | 21,26 | 22,20 | 21,03 | 21,37 | -1,45% | 2.114.434,00 |
| 09.06.2026 | 22,72 | 23,17 | 20,26 | 21,68 | -6,33% | 3.291.094,00 |
| 08.06.2026 | 23,30 | 23,61 | 22,83 | 23,15 | -1,59% | 1.902.170,00 |
| 05.06.2026 | 24,25 | 24,94 | 22,60 | 23,52 | -3,88% | 3.372.747,00 |
| 04.06.2026 | 24,16 | 25,88 | 23,51 | 24,47 | 2,17% | 2.687.050,00 |
| 03.06.2026 | 24,80 | 24,83 | 23,40 | 23,95 | -4,31% | 3.294.690,00 |
| 02.06.2026 | 24,61 | 25,87 | 24,15 | 25,03 | -4,68% | 3.893.013,00 |
| 01.06.2026 | 25,15 | 26,93 | 24,05 | 26,26 | 7,84% | 4.857.135,00 |
| 29.05.2026 | 23,46 | 24,69 | 23,09 | 24,35 | 6,66% | 4.614.041,00 |
| 28.05.2026 | 22,70 | 23,34 | 21,76 | 22,83 | 2,17% | 3.319.912,00 |
| 27.05.2026 | 22,46 | 22,89 | 22,12 | 22,35 | -1,95% | 2.073.255,00 |
| 26.05.2026 | 22,58 | 23,66 | 22,06 | 22,79 | 0,13% | 2.354.811,00 |
| 22.05.2026 | 21,99 | 23,23 | 21,91 | 22,76 | 4,21% | 2.377.719,00 |
| 21.05.2026 | 22,19 | 23,06 | 21,52 | 21,84 | -2,02% | 3.301.668,00 |
| 20.05.2026 | 21,74 | 22,42 | 21,07 | 22,29 | -1,02% | 3.354.710,00 |
| 19.05.2026 | 21,51 | 22,62 | 20,63 | 22,52 | 6,58% | 5.582.165,00 |
| 18.05.2026 | 21,16 | 21,84 | 20,69 | 21,13 | -2,36% | 3.504.485,00 |
| 15.05.2026 | 20,26 | 22,56 | 20,26 | 21,64 | 4,29% | 3.441.637,00 |
| 14.05.2026 | 21,10 | 21,73 | 20,65 | 20,75 | -1,71% | 3.325.750,00 |
| 13.05.2026 | 20,79 | 22,06 | 19,83 | 21,11 | 0,86% | 7.046.398,00 |