22,035€
8,81%
Echtzeit-Aktienkurs Five9
Bid:
Ask:
Aktienkurse zur Five9 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.02.2025 | 36,73 | 37,29 | 36,73 | 36,77 | -6,96% | 30,00 |
| 25.02.2025 | 39,52 | 39,52 | 39,52 | 39,52 | -0,93% | - |
| 24.02.2025 | 39,89 | 39,89 | 39,89 | 39,89 | -2,61% | - |
| 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% | - |