40,275€
3,30%
Echtzeit-Aktienkurs Five9
Bid:
Ask:
Aktienkurse zur Five9 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 45,95 | 47,33 | 40,96 | 40,96 | 5,05% | 508,00 |
| 20.02.2025 | 39,73 | 39,73 | 38,99 | 38,99 | -3,47% | 25,00 |
| 19.02.2025 | 40,39 | 40,39 | 40,39 | 40,39 | 5,87% | - |
| 18.02.2025 | 38,15 | 38,15 | 38,15 | 38,15 | -0,05% | - |
| 17.02.2025 | 38,72 | 38,72 | 38,17 | 38,17 | -4,34% | 51,00 |
| 14.02.2025 | 39,42 | 39,90 | 39,42 | 39,90 | 1,66% | 142,00 |
| 13.02.2025 | 39,25 | 39,25 | 39,25 | 39,25 | -0,66% | - |
| 12.02.2025 | 39,51 | 39,51 | 39,51 | 39,51 | 0,25% | 30,00 |
| 11.02.2025 | 39,41 | 39,41 | 39,41 | 39,41 | -1,82% | - |
| 10.02.2025 | 39,38 | 40,14 | 39,38 | 40,14 | -1,55% | 10,00 |
| 07.02.2025 | 40,11 | 40,77 | 40,11 | 40,77 | -2,23% | 10,00 |
| 06.02.2025 | 40,96 | 41,70 | 40,96 | 41,70 | 3,32% | 40,00 |
| 05.02.2025 | 40,53 | 40,53 | 40,36 | 40,36 | 2,28% | 21,00 |
| 04.02.2025 | 39,46 | 39,46 | 39,46 | 39,46 | 0,28% | - |
| 03.02.2025 | 39,35 | 39,35 | 39,35 | 39,35 | 0,79% | - |
| 31.01.2025 | 39,00 | 39,04 | 39,00 | 39,04 | -0,23% | 14,00 |
| 30.01.2025 | 39,13 | 39,13 | 39,13 | 39,13 | -1,53% | - |
| 29.01.2025 | 39,36 | 40,60 | 39,36 | 39,74 | 4,99% | 1.102,00 |
| 28.01.2025 | 37,85 | 37,85 | 37,85 | 37,85 | 1,37% | - |
| 27.01.2025 | 37,34 | 37,34 | 37,34 | 37,34 | 0,62% | - |
| 24.01.2025 | 37,11 | 37,11 | 37,11 | 37,11 | -2,78% | - |
| 23.01.2025 | 37,86 | 38,17 | 37,86 | 38,17 | -0,52% | 70,00 |
| 22.01.2025 | 37,78 | 38,37 | 37,78 | 38,37 | 7,15% | 50,00 |
| 21.01.2025 | 35,81 | 35,81 | 35,81 | 35,81 | -0,50% | - |
| 20.01.2025 | 35,99 | 35,99 | 35,99 | 35,99 | 1,49% | - |
| 17.01.2025 | 35,34 | 35,46 | 35,34 | 35,46 | -1,09% | 225,00 |
| 16.01.2025 | 35,90 | 36,48 | 35,85 | 35,85 | -0,53% | 318,00 |
| 15.01.2025 | 36,04 | 36,04 | 36,04 | 36,04 | -1,83% | - |
| 14.01.2025 | 36,71 | 36,71 | 36,71 | 36,71 | 0,85% | - |
| 13.01.2025 | 36,40 | 36,40 | 36,40 | 36,40 | -2,91% | - |
| 10.01.2025 | 37,49 | 37,49 | 37,49 | 37,49 | -1,42% | - |
| 09.01.2025 | 37,47 | 38,03 | 37,47 | 38,03 | 1,17% | 75,00 |
| 08.01.2025 | 37,59 | 37,59 | 37,59 | 37,59 | -4,25% | - |
| 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 |