23,105€
0,54%
Echtzeit-Aktienkurs Five9 Inc.
Bid:
Ask:
Aktienkurse zur Five9 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2025 | 23,18 | 23,59 | 23,00 | 23,17 | 0,81% | - |
| 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 |
| 13.05.2025 | 25,00 | 25,39 | 25,00 | 25,29 | 6,71% | 2.082,00 |
| 12.05.2025 | 23,70 | 23,70 | 23,70 | 23,70 | 0,34% | - |
| 09.05.2025 | 23,30 | 23,62 | 23,30 | 23,62 | 6,11% | 20,00 |
| 08.05.2025 | 22,26 | 22,26 | 22,26 | 22,26 | 2,34% | - |
| 07.05.2025 | 21,75 | 21,75 | 21,75 | 21,75 | -1,45% | - |
| 06.05.2025 | 22,07 | 22,07 | 22,07 | 22,07 | -1,69% | - |
| 05.05.2025 | 21,68 | 22,45 | 21,68 | 22,45 | -1,19% | 524,00 |
| 02.05.2025 | 22,72 | 22,72 | 22,72 | 22,72 | 2,95% | - |
| 30.04.2025 | 22,07 | 22,07 | 22,07 | 22,07 | 0,82% | - |
| 29.04.2025 | 21,89 | 21,89 | 21,89 | 21,89 | 0,51% | - |
| 28.04.2025 | 21,78 | 21,78 | 21,78 | 21,78 | -0,55% | - |
| 25.04.2025 | 21,63 | 22,03 | 21,63 | 21,90 | 8,15% | 320,00 |
| 24.04.2025 | 20,25 | 20,25 | 20,25 | 20,25 | 2,17% | - |
| 23.04.2025 | 19,82 | 19,82 | 19,82 | 19,82 | 6,24% | - |
| 22.04.2025 | 18,66 | 18,66 | 18,66 | 18,66 | -6,07% | - |
| 17.04.2025 | 19,86 | 19,86 | 19,86 | 19,86 | -0,70% | - |
| 16.04.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -1,67% | - |
| 15.04.2025 | 20,34 | 20,34 | 20,34 | 20,34 | 0,64% | - |
| 14.04.2025 | 20,21 | 20,21 | 20,21 | 20,21 | -2,04% | - |
| 11.04.2025 | 20,63 | 20,63 | 20,63 | 20,63 | -9,36% | - |
| 10.04.2025 | 22,76 | 22,76 | 22,76 | 22,76 | 16,00% | - |
| 09.04.2025 | 19,08 | 19,62 | 19,08 | 19,62 | -7,32% | 100,00 |
| 08.04.2025 | 20,70 | 21,17 | 20,70 | 21,17 | 5,98% | 85,00 |
| 07.04.2025 | 19,98 | 19,98 | 19,98 | 19,98 | -11,46% | - |
| 04.04.2025 | 22,56 | 22,56 | 22,56 | 22,56 | -0,97% | - |
| 03.04.2025 | 22,78 | 22,78 | 22,78 | 22,78 | -8,44% | - |
| 02.04.2025 | 24,88 | 24,88 | 24,88 | 24,88 | 0,04% | - |
| 01.04.2025 | 24,87 | 24,87 | 24,87 | 24,87 | -1,70% | - |
| 31.03.2025 | 25,30 | 25,30 | 25,30 | 25,30 | -6,12% | - |
| 28.03.2025 | 26,95 | 26,95 | 26,95 | 26,95 | -1,39% | - |
| 27.03.2025 | 27,38 | 27,38 | 27,33 | 27,33 | -3,26% | 40,00 |
| 26.03.2025 | 28,25 | 28,25 | 28,25 | 28,25 | -0,39% | - |
| 25.03.2025 | 28,36 | 28,36 | 28,36 | 28,36 | -1,12% | - |
| 24.03.2025 | 27,75 | 28,68 | 27,75 | 28,68 | 3,58% | 211,00 |
| 21.03.2025 | 27,16 | 27,69 | 27,16 | 27,69 | 0,36% | 525,00 |
| 20.03.2025 | 27,59 | 27,59 | 27,59 | 27,59 | -0,11% | - |
| 19.03.2025 | 27,18 | 27,62 | 27,18 | 27,62 | 0,66% | 20,00 |
| 18.03.2025 | 27,43 | 27,44 | 27,43 | 27,44 | 2,46% | 115,00 |
| 17.03.2025 | 26,78 | 26,78 | 26,78 | 26,78 | 3,12% | - |
| 14.03.2025 | 25,97 | 25,97 | 25,97 | 25,97 | -1,37% | - |
| 13.03.2025 | 26,93 | 26,93 | 26,33 | 26,33 | -2,63% | 40,00 |
| 12.03.2025 | 27,04 | 27,04 | 27,04 | 27,04 | -3,05% | - |
| 11.03.2025 | 27,89 | 27,89 | 27,89 | 27,89 | -5,90% | - |
| 10.03.2025 | 29,64 | 29,64 | 29,64 | 29,64 | -0,03% | - |
| 07.03.2025 | 30,17 | 30,17 | 29,65 | 29,65 | -5,99% | 30,00 |
| 06.03.2025 | 31,54 | 31,54 | 31,54 | 31,54 | -1,74% | - |
| 05.03.2025 | 32,10 | 32,10 | 32,10 | 32,10 | -1,83% | 10,00 |
| 04.03.2025 | 32,70 | 32,70 | 32,70 | 32,70 | -5,44% | 88,00 |
| 03.03.2025 | 34,58 | 34,58 | 34,58 | 34,58 | -0,89% | - |
| 28.02.2025 | 34,96 | 34,96 | 34,63 | 34,89 | -2,41% | 103,00 |
| 27.02.2025 | 36,06 | 36,67 | 35,75 | 35,75 | -2,77% | 175,00 |