28,205$
0,48%
Echtzeit-Aktienkurs Five9
Bid:
Ask:
Aktienkurse zur Five9 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 27,78 | 28,71 | 27,23 | 28,20 | 0,46% | 1.784.549,00 |
| 11.11.2026 | 28,07 | 28,50 | 27,68 | 28,07 | 1,15% | 2.216.755,00 |
| 10.11.2026 | 28,80 | 28,80 | 27,46 | 27,75 | -3,88% | 1.856.960,00 |
| 09.11.2026 | 28,43 | 29,65 | 28,00 | 28,87 | 2,67% | 2.689.208,00 |
| 06.11.2026 | 26,75 | 28,66 | 25,12 | 28,12 | -17,68% | 6.550.433,00 |
| 05.11.2026 | 36,00 | 36,00 | 33,35 | 34,16 | -6,05% | 2.646.498,00 |
| 04.11.2026 | 36,31 | 37,81 | 35,82 | 36,36 | 1,56% | 1.823.037,00 |
| 03.11.2026 | 34,95 | 36,39 | 34,03 | 35,80 | 0,06% | 1.125.730,00 |
| 02.11.2026 | 36,39 | 37,24 | 35,62 | 35,78 | -1,54% | 1.448.509,00 |
| 30.10.2026 | 36,75 | 37,21 | 35,47 | 36,34 | -2,86% | 1.468.142,00 |
| 29.10.2026 | 36,37 | 37,70 | 35,41 | 37,41 | -0,58% | 1.242.055,00 |
| 28.10.2026 | 36,64 | 38,68 | 36,50 | 37,63 | 1,35% | 1.252.969,00 |
| 27.10.2026 | 37,36 | 37,84 | 36,95 | 37,13 | -1,62% | 929.931,00 |
| 26.10.2026 | 37,21 | 38,56 | 36,56 | 37,74 | 0,35% | 1.406.670,00 |
| 23.10.2026 | 35,90 | 38,34 | 35,43 | 37,61 | 7,15% | 2.469.903,00 |
| 22.10.2026 | 35,29 | 36,19 | 34,94 | 35,10 | -0,51% | 1.153.858,00 |
| 21.10.2026 | 34,45 | 35,64 | 34,01 | 35,28 | 2,83% | 916.339,00 |
| 20.10.2026 | 33,63 | 36,00 | 33,57 | 34,31 | 2,88% | 2.305.582,00 |
| 19.10.2026 | 32,44 | 33,44 | 32,21 | 33,35 | 3,48% | 1.254.841,00 |
| 16.10.2026 | 35,47 | 36,29 | 31,91 | 32,23 | -8,18% | 1.687.746,00 |
| 15.10.2026 | 32,59 | 35,43 | 32,17 | 35,10 | 6,06% | 1.961.830,00 |
| 14.10.2026 | 34,21 | 35,57 | 32,70 | 33,10 | -6,51% | 1.632.268,00 |
| 13.10.2026 | 35,47 | 36,27 | 35,21 | 35,40 | -0,76% | 971.748,00 |
| 12.10.2026 | 36,76 | 37,34 | 35,51 | 35,67 | -2,01% | 1.610.822,00 |
| 09.10.2026 | 35,11 | 36,62 | 34,89 | 36,40 | 3,56% | 1.300.699,00 |
| 08.10.2026 | 33,90 | 35,29 | 33,66 | 35,15 | 4,06% | 1.867.664,00 |
| 07.10.2026 | 33,00 | 34,44 | 32,65 | 33,78 | 1,44% | 1.961.606,00 |
| 06.10.2026 | 34,36 | 35,21 | 33,11 | 33,30 | -3,14% | 2.304.919,00 |
| 05.10.2026 | 34,58 | 35,17 | 33,85 | 34,38 | 0,06% | 2.243.921,00 |
| 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 |