37,745€
-3,86%
Echtzeit-Aktienkurs Five9 Inc.
Bid:
Ask:
Aktienkurse zur Five9 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2025 | 37,88 | 38,04 | 36,83 | 37,73 | -3,90% | - |
| 07.01.2025 | 39,26 | 39,26 | 39,26 | 39,26 | -0,53% | - |
| 06.01.2025 | 39,52 | 39,52 | 39,47 | 39,47 | 0,92% | 30,00 |
| 03.01.2025 | 39,11 | 39,11 | 39,11 | 39,11 | 0,13% | - |
| 02.01.2025 | 39,06 | 39,06 | 39,06 | 39,06 | -0,76% | - |
| 30.12.2024 | 39,36 | 39,36 | 39,36 | 39,36 | -2,38% | - |
| 27.12.2024 | 40,32 | 40,32 | 40,32 | 40,32 | -0,91% | - |
| 23.12.2024 | 40,69 | 40,69 | 40,69 | 40,69 | 2,78% | - |
| 20.12.2024 | 39,59 | 39,59 | 39,59 | 39,59 | 0,41% | - |
| 19.12.2024 | 39,43 | 39,43 | 39,43 | 39,43 | -2,55% | - |
| 18.12.2024 | 40,46 | 40,46 | 40,46 | 40,46 | -0,83% | - |
| 17.12.2024 | 40,21 | 40,80 | 40,21 | 40,80 | 2,36% | 80,00 |
| 16.12.2024 | 39,86 | 39,86 | 39,86 | 39,86 | -2,09% | - |
| 13.12.2024 | 41,21 | 41,21 | 40,71 | 40,71 | 0,54% | 10,00 |
| 12.12.2024 | 40,49 | 40,49 | 40,49 | 40,49 | -1,20% | - |
| 11.12.2024 | 39,85 | 40,98 | 39,85 | 40,98 | 4,94% | 2,00 |
| 10.12.2024 | 39,05 | 39,05 | 39,05 | 39,05 | -2,30% | - |
| 09.12.2024 | 39,97 | 39,97 | 39,97 | 39,97 | -0,92% | - |
| 06.12.2024 | 39,18 | 40,34 | 39,18 | 40,34 | 2,86% | 100,00 |
| 05.12.2024 | 40,02 | 40,02 | 39,22 | 39,22 | 0,20% | 143,00 |
| 04.12.2024 | 39,14 | 39,14 | 39,14 | 39,14 | -0,51% | - |
| 03.12.2024 | 39,34 | 39,34 | 39,34 | 39,34 | 1,29% | - |
| 02.12.2024 | 38,84 | 38,84 | 38,84 | 38,84 | -0,03% | 6,00 |
| 29.11.2024 | 39,10 | 39,10 | 38,85 | 38,85 | -0,84% | 85,00 |
| 28.11.2024 | 39,18 | 39,18 | 39,18 | 39,18 | 1,21% | - |
| 27.11.2024 | 38,71 | 38,71 | 38,71 | 38,71 | -0,26% | - |
| 26.11.2024 | 38,81 | 38,81 | 38,81 | 38,81 | -3,29% | - |
| 25.11.2024 | 38,28 | 40,13 | 38,28 | 40,13 | 10,10% | 128,00 |
| 22.11.2024 | 36,45 | 36,45 | 36,45 | 36,45 | 1,62% | - |
| 21.11.2024 | 35,87 | 35,87 | 35,87 | 35,87 | 1,36% | - |
| 20.11.2024 | 35,39 | 35,39 | 35,39 | 35,39 | 1,84% | - |
| 19.11.2024 | 34,75 | 34,75 | 34,75 | 34,75 | -3,26% | - |
| 18.11.2024 | 35,92 | 35,92 | 35,92 | 35,92 | -1,62% | - |
| 15.11.2024 | 36,51 | 36,51 | 36,51 | 36,51 | -3,74% | - |
| 14.11.2024 | 37,93 | 37,93 | 37,93 | 37,93 | 1,12% | - |
| 13.11.2024 | 36,70 | 37,51 | 36,70 | 37,51 | 1,41% | 268,00 |
| 12.11.2024 | 36,99 | 36,99 | 36,99 | 36,99 | 7,97% | - |
| 11.11.2024 | 34,26 | 34,26 | 34,26 | 34,26 | -7,73% | - |
| 08.11.2024 | 37,13 | 37,13 | 37,13 | 37,13 | 27,86% | 30,00 |
| 07.11.2024 | 29,04 | 29,04 | 29,04 | 29,04 | 1,18% | - |
| 06.11.2024 | 28,70 | 28,70 | 28,70 | 28,70 | 3,72% | - |
| 05.11.2024 | 27,67 | 27,67 | 27,67 | 27,67 | -2,12% | - |
| 04.11.2024 | 28,27 | 28,27 | 28,27 | 28,27 | 0,96% | - |
| 01.11.2024 | 26,98 | 28,00 | 26,98 | 28,00 | 2,19% | 85,00 |
| 31.10.2024 | 26,95 | 27,40 | 26,95 | 27,40 | -0,72% | 100,00 |
| 30.10.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 1,25% | - |
| 29.10.2024 | 27,26 | 27,26 | 27,26 | 27,26 | 0,04% | - |
| 28.10.2024 | 27,25 | 27,25 | 27,25 | 27,25 | -3,54% | - |
| 25.10.2024 | 28,25 | 28,25 | 28,25 | 28,25 | 2,28% | - |
| 24.10.2024 | 27,62 | 27,62 | 27,62 | 27,62 | -0,22% | - |
| 23.10.2024 | 27,68 | 27,68 | 27,68 | 27,68 | -2,26% | - |
| 22.10.2024 | 28,32 | 28,32 | 28,32 | 28,32 | 1,40% | - |
| 21.10.2024 | 27,93 | 27,93 | 27,93 | 27,93 | 1,82% | - |
| 18.10.2024 | 27,43 | 27,43 | 27,43 | 27,43 | 0,51% | - |
| 17.10.2024 | 27,29 | 27,29 | 27,29 | 27,29 | -1,59% | - |
| 16.10.2024 | 27,73 | 27,73 | 27,73 | 27,73 | 0,73% | - |
| 15.10.2024 | 27,53 | 27,53 | 27,53 | 27,53 | -0,18% | - |
| 14.10.2024 | 27,58 | 27,58 | 27,58 | 27,58 | 1,58% | - |
| 11.10.2024 | 27,15 | 27,15 | 27,15 | 27,15 | 6,14% | - |
| 10.10.2024 | 25,58 | 25,58 | 25,58 | 25,58 | 1,15% | - |
| 09.10.2024 | 25,29 | 25,29 | 25,29 | 25,29 | -2,69% | - |
| 08.10.2024 | 25,99 | 25,99 | 25,99 | 25,99 | -2,22% | - |
| 07.10.2024 | 26,58 | 26,58 | 26,58 | 26,58 | 4,85% | - |
| 04.10.2024 | 25,35 | 25,35 | 25,35 | 25,35 | 0,12% | - |
| 03.10.2024 | 25,32 | 25,32 | 25,32 | 25,32 | -1,48% | - |
| 02.10.2024 | 24,42 | 25,70 | 24,42 | 25,70 | 0,43% | 400,00 |
| 01.10.2024 | 25,59 | 25,59 | 25,59 | 25,59 | -1,58% | - |
| 30.09.2024 | 25,54 | 26,00 | 25,54 | 26,00 | 3,42% | 200,00 |
| 27.09.2024 | 25,14 | 25,14 | 25,14 | 25,14 | 1,25% | - |
| 26.09.2024 | 24,83 | 24,83 | 24,83 | 24,83 | 1,47% | - |
| 25.09.2024 | 24,47 | 24,47 | 24,47 | 24,47 | -0,65% | - |
| 24.09.2024 | 24,63 | 24,63 | 24,63 | 24,63 | -0,40% | - |
| 23.09.2024 | 24,73 | 24,73 | 24,73 | 24,73 | -2,25% | - |
| 20.09.2024 | 25,30 | 25,30 | 25,30 | 25,30 | -1,21% | - |
| 19.09.2024 | 25,61 | 25,61 | 25,61 | 25,61 | 1,03% | - |
| 18.09.2024 | 25,35 | 25,35 | 25,35 | 25,35 | -3,94% | - |
| 17.09.2024 | 25,68 | 26,39 | 25,68 | 26,39 | 4,60% | 51,00 |
| 16.09.2024 | 25,48 | 25,48 | 25,23 | 25,23 | -1,68% | 300,00 |
| 13.09.2024 | 24,93 | 25,66 | 24,93 | 25,66 | 4,14% | 250,00 |
| 12.09.2024 | 24,64 | 24,64 | 24,64 | 24,64 | 1,94% | - |
| 11.09.2024 | 24,17 | 24,17 | 24,17 | 24,17 | -3,17% | - |
| 10.09.2024 | 24,96 | 24,96 | 24,96 | 24,96 | -3,14% | - |
| 09.09.2024 | 25,77 | 25,77 | 25,77 | 25,77 | -2,31% | - |
| 06.09.2024 | 26,38 | 26,38 | 26,38 | 26,38 | -1,20% | - |
| 05.09.2024 | 26,70 | 26,70 | 26,70 | 26,70 | -1,58% | - |
| 04.09.2024 | 27,76 | 27,76 | 27,13 | 27,13 | -6,16% | 25,00 |
| 03.09.2024 | 28,91 | 28,91 | 28,91 | 28,91 | -0,03% | - |
| 02.09.2024 | 28,92 | 28,92 | 28,92 | 28,92 | -2,13% | - |
| 30.08.2024 | 29,55 | 29,55 | 29,55 | 29,55 | 2,39% | - |
| 29.08.2024 | 28,86 | 28,86 | 28,86 | 28,86 | -2,10% | - |
| 28.08.2024 | 29,48 | 29,48 | 29,48 | 29,48 | -1,40% | - |
| 27.08.2024 | 29,90 | 29,90 | 29,90 | 29,90 | -0,23% | - |
| 26.08.2024 | 29,97 | 29,97 | 29,97 | 29,97 | 1,08% | - |
| 23.08.2024 | 29,65 | 29,65 | 29,65 | 29,65 | -2,47% | - |
| 22.08.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -0,39% | - |
| 21.08.2024 | 30,52 | 30,52 | 30,52 | 30,52 | -2,62% | - |
| 20.08.2024 | 31,34 | 31,34 | 31,34 | 31,34 | 6,02% | - |
| 19.08.2024 | 29,56 | 29,56 | 29,56 | 29,56 | -2,35% | - |
| 16.08.2024 | 30,27 | 30,27 | 30,27 | 30,27 | 4,13% | - |
| 15.08.2024 | 29,07 | 29,07 | 29,07 | 29,07 | 1,15% | - |