20,155€
-1,59%
Echtzeit-Aktienkurs Five9 Inc.
Bid:
Ask:
Aktienkurse zur Five9 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 20,36 | 20,48 | 20,36 | 20,48 | -4,92% | 15,00 |
| 30.09.2025 | 21,54 | 21,54 | 21,54 | 21,54 | 0,65% | - |
| 29.09.2025 | 21,30 | 21,57 | 21,30 | 21,40 | 0,66% | 1.022,00 |
| 26.09.2025 | 21,26 | 21,26 | 21,26 | 21,26 | -2,61% | - |
| 25.09.2025 | 21,83 | 21,83 | 21,83 | 21,83 | -0,37% | - |
| 24.09.2025 | 21,91 | 21,91 | 21,91 | 21,91 | -4,78% | - |
| 23.09.2025 | 23,01 | 23,01 | 23,01 | 23,01 | 3,00% | - |
| 22.09.2025 | 22,37 | 22,37 | 22,34 | 22,34 | -0,27% | 400,00 |
| 19.09.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 2,28% | - |
| 18.09.2025 | 21,90 | 21,90 | 21,90 | 21,90 | 2,62% | - |
| 17.09.2025 | 21,34 | 21,34 | 21,34 | 21,34 | -1,89% | - |
| 16.09.2025 | 21,75 | 21,75 | 21,75 | 21,75 | -1,85% | - |
| 15.09.2025 | 21,88 | 22,16 | 21,88 | 22,16 | 0,36% | 191,00 |
| 12.09.2025 | 22,08 | 22,08 | 22,08 | 22,08 | 1,85% | - |
| 11.09.2025 | 21,63 | 21,91 | 21,46 | 21,68 | -1,23% | - |
| 10.09.2025 | 22,39 | 22,39 | 21,95 | 21,95 | -3,15% | 95,00 |
| 08.09.2025 | 22,81 | 22,85 | 22,37 | 22,67 | 1,27% | - |
| 05.09.2025 | 22,38 | 22,38 | 22,38 | 22,38 | -0,80% | 50,00 |
| 04.09.2025 | 22,56 | 22,56 | 22,56 | 22,56 | 0,36% | - |
| 03.09.2025 | 22,48 | 22,48 | 22,48 | 22,48 | -1,49% | - |
| 02.09.2025 | 22,82 | 22,82 | 22,82 | 22,82 | 0,26% | - |
| 01.09.2025 | 22,79 | 22,79 | 22,76 | 22,76 | 0,35% | 4,00 |
| 29.08.2025 | 22,68 | 22,68 | 22,68 | 22,68 | -1,43% | - |
| 28.08.2025 | 23,01 | 23,01 | 23,01 | 23,01 | 3,65% | - |
| 27.08.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -2,59% | - |
| 26.08.2025 | 22,79 | 22,79 | 22,79 | 22,79 | -1,34% | - |
| 25.08.2025 | 23,07 | 23,10 | 23,07 | 23,10 | 0,35% | 50,00 |
| 22.08.2025 | 21,84 | 23,02 | 21,84 | 23,02 | 4,92% | 50,00 |
| 21.08.2025 | 21,94 | 21,94 | 21,94 | 21,94 | -1,17% | - |
| 20.08.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -1,03% | - |
| 19.08.2025 | 22,44 | 22,45 | 22,43 | 22,43 | -0,18% | 2.350,00 |
| 18.08.2025 | 22,09 | 22,47 | 22,09 | 22,47 | 4,95% | 180,00 |
| 15.08.2025 | 21,41 | 21,41 | 21,41 | 21,41 | -2,68% | - |
| 14.08.2025 | 22,10 | 22,10 | 22,00 | 22,00 | 5,31% | 3.300,00 |
| 13.08.2025 | 20,89 | 20,89 | 20,89 | 20,89 | 1,65% | - |
| 12.08.2025 | 20,55 | 20,55 | 20,55 | 20,55 | -1,11% | - |
| 11.08.2025 | 20,79 | 20,79 | 20,78 | 20,78 | -3,66% | 3.300,00 |
| 08.08.2025 | 21,57 | 21,57 | 21,57 | 21,57 | -2,27% | - |
| 07.08.2025 | 22,07 | 22,07 | 22,07 | 22,07 | -2,47% | - |
| 06.08.2025 | 22,22 | 22,63 | 22,22 | 22,63 | 3,38% | 2.350,00 |
| 05.08.2025 | 21,56 | 21,89 | 21,56 | 21,89 | 0,64% | 7,00 |
| 04.08.2025 | 20,88 | 21,75 | 20,88 | 21,75 | 2,98% | 2.550,00 |
| 01.08.2025 | 24,55 | 24,55 | 21,12 | 21,12 | -12,69% | 150,00 |
| 31.07.2025 | 23,82 | 24,19 | 23,82 | 24,19 | -1,02% | 95,00 |
| 30.07.2025 | 24,41 | 24,44 | 24,41 | 24,44 | -2,28% | 100,00 |
| 29.07.2025 | 25,01 | 25,01 | 25,01 | 25,01 | 2,25% | - |
| 28.07.2025 | 24,46 | 24,46 | 24,46 | 24,46 | 0,99% | - |
| 25.07.2025 | 24,22 | 24,22 | 24,22 | 24,22 | -1,50% | - |
| 24.07.2025 | 24,59 | 24,59 | 24,59 | 24,59 | 2,29% | - |
| 23.07.2025 | 24,04 | 24,04 | 24,04 | 24,04 | 3,80% | - |
| 22.07.2025 | 23,16 | 23,16 | 23,16 | 23,16 | 0,70% | - |
| 21.07.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,09% | - |
| 18.07.2025 | 22,98 | 22,98 | 22,98 | 22,98 | 4,60% | 100,00 |
| 17.07.2025 | 21,68 | 21,97 | 21,68 | 21,97 | -0,36% | 24,00 |
| 16.07.2025 | 22,05 | 22,05 | 22,05 | 22,05 | -1,12% | - |
| 15.07.2025 | 22,30 | 22,30 | 22,30 | 22,30 | -1,06% | - |
| 14.07.2025 | 22,53 | 22,54 | 22,53 | 22,54 | -1,05% | 40,00 |
| 11.07.2025 | 23,61 | 23,61 | 22,78 | 22,78 | -6,10% | 170,00 |
| 10.07.2025 | 24,26 | 24,26 | 24,26 | 24,26 | -1,58% | - |
| 09.07.2025 | 24,65 | 24,65 | 24,65 | 24,65 | -0,44% | - |
| 08.07.2025 | 23,53 | 24,76 | 23,53 | 24,76 | 6,31% | 600,00 |
| 07.07.2025 | 23,29 | 23,29 | 23,29 | 23,29 | -0,04% | - |
| 04.07.2025 | 23,30 | 23,30 | 23,30 | 23,30 | 3,56% | - |
| 03.07.2025 | 22,50 | 22,50 | 22,50 | 22,50 | 0,27% | - |
| 02.07.2025 | 22,44 | 22,44 | 22,44 | 22,44 | 0,76% | - |
| 01.07.2025 | 22,27 | 22,27 | 22,27 | 22,27 | -4,13% | - |
| 30.06.2025 | 22,70 | 23,23 | 22,70 | 23,23 | 2,56% | 600,00 |
| 27.06.2025 | 22,65 | 22,65 | 22,65 | 22,65 | 0,13% | - |
| 26.06.2025 | 22,62 | 22,62 | 22,62 | 22,62 | -4,68% | - |
| 25.06.2025 | 23,06 | 23,73 | 23,06 | 23,73 | 2,02% | 170,00 |
| 24.06.2025 | 23,37 | 23,37 | 23,26 | 23,26 | 0,61% | 3,00 |
| 23.06.2025 | 23,12 | 23,12 | 23,12 | 23,12 | -3,18% | - |
| 20.06.2025 | 23,53 | 23,88 | 23,53 | 23,88 | 0,97% | 170,00 |
| 19.06.2025 | 23,65 | 23,65 | 23,65 | 23,65 | -0,50% | - |
| 18.06.2025 | 23,77 | 23,77 | 23,77 | 23,77 | 0,17% | - |
| 17.06.2025 | 23,73 | 23,73 | 23,73 | 23,73 | 3,53% | 22,00 |
| 16.06.2025 | 22,92 | 22,92 | 22,92 | 22,92 | -2,05% | - |
| 13.06.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -4,22% | - |
| 12.06.2025 | 24,43 | 24,43 | 24,43 | 24,43 | -3,63% | - |
| 11.06.2025 | 25,35 | 25,35 | 25,35 | 25,35 | -2,91% | - |
| 10.06.2025 | 25,72 | 26,11 | 25,72 | 26,11 | 0,31% | 150,00 |
| 09.06.2025 | 25,30 | 26,03 | 25,30 | 26,03 | 4,79% | 100,00 |
| 06.06.2025 | 24,84 | 24,84 | 24,84 | 24,84 | -1,78% | - |
| 05.06.2025 | 25,29 | 25,29 | 25,29 | 25,29 | 2,85% | - |
| 04.06.2025 | 24,21 | 24,59 | 24,21 | 24,59 | 6,45% | 180,00 |
| 03.06.2025 | 22,76 | 23,10 | 22,76 | 23,10 | 0,30% | 180,00 |
| 02.06.2025 | 23,03 | 23,03 | 23,03 | 23,03 | -2,37% | - |
| 30.05.2025 | 23,59 | 23,59 | 23,59 | 23,59 | -2,32% | - |
| 29.05.2025 | 24,15 | 24,15 | 24,15 | 24,15 | 0,37% | - |
| 28.05.2025 | 24,06 | 24,06 | 24,06 | 24,06 | 3,04% | - |
| 27.05.2025 | 23,35 | 23,35 | 23,35 | 23,35 | 0,34% | - |
| 26.05.2025 | 23,27 | 23,27 | 23,27 | 23,27 | -2,10% | - |
| 23.05.2025 | 23,77 | 23,77 | 23,77 | 23,77 | 4,25% | - |
| 22.05.2025 | 22,36 | 22,80 | 22,36 | 22,80 | -2,31% | 226,00 |
| 21.05.2025 | 23,34 | 23,34 | 23,34 | 23,34 | -4,34% | - |
| 20.05.2025 | 23,95 | 24,40 | 23,95 | 24,40 | -1,05% | 1.364,00 |
| 19.05.2025 | 24,66 | 24,66 | 24,66 | 24,66 | -1,40% | - |
| 16.05.2025 | 24,47 | 25,01 | 24,47 | 25,01 | -0,40% | 30,00 |
| 15.05.2025 | 25,11 | 25,11 | 25,11 | 25,11 | -1,49% | - |
| 14.05.2025 | 25,08 | 25,49 | 25,08 | 25,49 | 0,79% | 1.500,00 |