49,430€
2,00%
Echtzeit-Aktienkurs Five9 Inc.
Bid:
Ask:
Aktienkurse zur Five9 Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
21.05.2024 | 49,41 | 49,43 | 49,04 | 49,34 | 1,82% | - |
20.05.2024 | 48,46 | 48,46 | 48,46 | 48,46 | -1,56% | - |
17.05.2024 | 49,23 | 49,23 | 49,23 | 49,23 | 0,63% | - |
16.05.2024 | 48,92 | 48,92 | 48,92 | 48,92 | 0,14% | - |
15.05.2024 | 48,85 | 48,85 | 48,85 | 48,85 | -0,69% | - |
14.05.2024 | 49,19 | 49,19 | 49,19 | 49,19 | 0,55% | - |
13.05.2024 | 48,92 | 48,92 | 48,92 | 48,92 | -0,89% | - |
10.05.2024 | 49,36 | 49,36 | 49,36 | 49,36 | -1,52% | - |
09.05.2024 | 50,12 | 50,12 | 50,12 | 50,12 | -3,87% | - |
08.05.2024 | 52,14 | 52,14 | 52,14 | 52,14 | 1,52% | - |
07.05.2024 | 51,36 | 51,36 | 51,36 | 51,36 | -5,03% | - |
06.05.2024 | 53,40 | 54,08 | 53,40 | 54,08 | -2,56% | 100,00 |
03.05.2024 | 55,50 | 55,50 | 55,50 | 55,50 | 2,55% | - |
02.05.2024 | 54,12 | 54,12 | 54,12 | 54,12 | -1,42% | - |
30.04.2024 | 54,90 | 54,90 | 54,90 | 54,90 | 0,40% | - |
29.04.2024 | 54,68 | 54,68 | 54,68 | 54,68 | -1,97% | - |
26.04.2024 | 55,78 | 55,78 | 55,78 | 55,78 | 0,43% | - |
25.04.2024 | 55,54 | 55,54 | 55,54 | 55,54 | -0,72% | - |
24.04.2024 | 55,94 | 55,94 | 55,94 | 55,94 | 3,06% | - |
23.04.2024 | 54,28 | 54,28 | 54,28 | 54,28 | 1,92% | - |
22.04.2024 | 53,26 | 53,26 | 53,26 | 53,26 | -0,04% | - |
19.04.2024 | 53,28 | 53,28 | 53,28 | 53,28 | 0,57% | - |
18.04.2024 | 52,98 | 52,98 | 52,98 | 52,98 | 0,11% | - |
17.04.2024 | 52,92 | 52,92 | 52,92 | 52,92 | -0,23% | - |
16.04.2024 | 53,04 | 53,04 | 53,04 | 53,04 | -4,60% | - |
15.04.2024 | 55,60 | 55,60 | 55,60 | 55,60 | -1,31% | - |
12.04.2024 | 56,34 | 56,34 | 56,34 | 56,34 | -1,50% | - |
11.04.2024 | 57,20 | 57,20 | 57,20 | 57,20 | 1,20% | - |
10.04.2024 | 56,52 | 56,52 | 56,52 | 56,52 | 3,55% | - |
09.04.2024 | 54,58 | 54,58 | 54,58 | 54,58 | -0,33% | - |
08.04.2024 | 54,76 | 54,76 | 54,76 | 54,76 | -0,40% | - |
05.04.2024 | 55,06 | 55,06 | 54,98 | 54,98 | -0,69% | 16,00 |
04.04.2024 | 55,46 | 55,46 | 55,36 | 55,36 | -1,00% | 40,00 |
03.04.2024 | 55,92 | 55,92 | 55,92 | 55,92 | -1,38% | - |
02.04.2024 | 56,70 | 56,70 | 56,70 | 56,70 | -0,74% | - |
28.03.2024 | 57,12 | 57,12 | 57,12 | 57,12 | -1,52% | - |
27.03.2024 | 58,00 | 58,00 | 58,00 | 58,00 | 1,36% | - |
26.03.2024 | 57,22 | 57,22 | 57,22 | 57,22 | 3,10% | - |
25.03.2024 | 55,92 | 55,92 | 55,50 | 55,50 | -2,19% | 75,00 |
22.03.2024 | 56,74 | 56,74 | 56,74 | 56,74 | 0,82% | - |
21.03.2024 | 56,28 | 56,28 | 56,28 | 56,28 | 0,50% | - |
20.03.2024 | 56,00 | 56,00 | 56,00 | 56,00 | 0,18% | - |
19.03.2024 | 55,90 | 55,90 | 55,90 | 55,90 | 2,19% | - |
18.03.2024 | 54,70 | 54,70 | 54,70 | 54,70 | 1,22% | - |
15.03.2024 | 54,04 | 54,04 | 54,04 | 54,04 | -0,88% | - |
14.03.2024 | 54,52 | 54,52 | 54,52 | 54,52 | -2,01% | - |
13.03.2024 | 55,64 | 55,64 | 55,64 | 55,64 | 0,91% | - |
12.03.2024 | 55,14 | 55,14 | 55,14 | 55,14 | 4,12% | - |
11.03.2024 | 52,96 | 52,96 | 52,96 | 52,96 | -1,34% | - |
08.03.2024 | 53,04 | 53,68 | 53,04 | 53,68 | -1,97% | 10,00 |
07.03.2024 | 51,70 | 54,76 | 51,70 | 54,76 | 2,89% | 16,00 |
06.03.2024 | 53,22 | 53,22 | 53,22 | 53,22 | -3,55% | - |
05.03.2024 | 55,18 | 55,18 | 55,18 | 55,18 | -3,16% | - |
04.03.2024 | 56,98 | 56,98 | 56,98 | 56,98 | 1,60% | - |
01.03.2024 | 56,08 | 56,08 | 56,08 | 56,08 | 0,94% | - |
29.02.2024 | 55,56 | 55,56 | 55,56 | 55,56 | -0,79% | - |
28.02.2024 | 56,00 | 56,00 | 56,00 | 56,00 | 1,01% | - |
27.02.2024 | 55,44 | 55,44 | 55,44 | 55,44 | -5,39% | - |
26.02.2024 | 58,60 | 58,60 | 58,60 | 58,60 | 3,86% | - |
23.02.2024 | 56,42 | 56,42 | 56,42 | 56,42 | -4,95% | - |
22.02.2024 | 60,44 | 60,44 | 59,36 | 59,36 | -9,12% | 110,00 |
21.02.2024 | 65,32 | 65,32 | 65,32 | 65,32 | -2,27% | - |
20.02.2024 | 66,84 | 66,84 | 66,84 | 66,84 | -0,12% | - |
19.02.2024 | 66,92 | 66,92 | 66,92 | 66,92 | -3,85% | - |
16.02.2024 | 69,60 | 69,60 | 69,60 | 69,60 | -1,39% | - |
15.02.2024 | 70,58 | 70,58 | 70,58 | 70,58 | 2,98% | - |
14.02.2024 | 68,54 | 68,54 | 68,54 | 68,54 | -4,57% | - |
13.02.2024 | 71,82 | 71,82 | 71,82 | 71,82 | -1,05% | - |
12.02.2024 | 72,58 | 72,58 | 72,58 | 72,58 | 4,28% | - |
09.02.2024 | 69,60 | 69,60 | 69,60 | 69,60 | 1,19% | - |
08.02.2024 | 68,78 | 68,78 | 68,78 | 68,78 | 1,03% | - |
07.02.2024 | 68,08 | 68,08 | 68,08 | 68,08 | 0,65% | - |
06.02.2024 | 67,86 | 67,88 | 67,64 | 67,64 | 0,30% | 175,00 |
05.02.2024 | 67,44 | 67,44 | 67,44 | 67,44 | -2,32% | - |
02.02.2024 | 69,04 | 69,04 | 69,04 | 69,04 | -1,06% | - |
01.02.2024 | 69,78 | 69,78 | 69,78 | 69,78 | -3,22% | - |
31.01.2024 | 72,10 | 72,10 | 72,10 | 72,10 | -1,39% | - |
30.01.2024 | 73,12 | 73,12 | 73,12 | 73,12 | 3,54% | - |
29.01.2024 | 70,62 | 70,62 | 70,62 | 70,62 | -0,54% | - |
26.01.2024 | 71,04 | 72,22 | 71,00 | 71,00 | -1,03% | 83,00 |
25.01.2024 | 70,82 | 71,74 | 70,82 | 71,74 | 0,67% | - |
24.01.2024 | 72,62 | 72,62 | 71,26 | 71,26 | -2,30% | - |
23.01.2024 | 72,58 | 72,94 | 72,58 | 72,94 | 3,64% | - |
22.01.2024 | 70,38 | 70,38 | 70,38 | 70,38 | 1,09% | - |
19.01.2024 | 68,84 | 69,62 | 68,84 | 69,62 | 1,72% | - |
18.01.2024 | 68,44 | 68,44 | 68,44 | 68,44 | -1,01% | - |
17.01.2024 | 69,06 | 69,14 | 69,06 | 69,14 | -1,76% | 13,00 |
16.01.2024 | 70,38 | 70,38 | 70,38 | 70,38 | 0,09% | - |
15.01.2024 | 70,32 | 70,32 | 70,32 | 70,32 | -0,34% | - |
12.01.2024 | 70,38 | 70,56 | 70,38 | 70,56 | 1,18% | - |
11.01.2024 | 69,74 | 69,74 | 69,74 | 69,74 | 0,90% | - |
10.01.2024 | 69,12 | 69,12 | 69,12 | 69,12 | 0,35% | - |
09.01.2024 | 68,88 | 68,88 | 68,88 | 68,88 | 5,19% | - |
08.01.2024 | 65,48 | 65,48 | 65,48 | 65,48 | -2,50% | - |
05.01.2024 | 67,16 | 67,16 | 67,16 | 67,16 | 0,75% | - |
04.01.2024 | 66,66 | 66,66 | 66,66 | 66,66 | -0,51% | - |
03.01.2024 | 68,78 | 68,78 | 67,00 | 67,00 | -5,39% | - |
02.01.2024 | 70,82 | 70,82 | 70,82 | 70,82 | -1,03% | - |
29.12.2023 | 71,56 | 71,56 | 71,56 | 71,56 | -0,72% | - |
28.12.2023 | 72,08 | 72,08 | 72,08 | 72,08 | -1,56% | - |