33,490€
7,89%
Echtzeit-Aktienkurs Five9 Inc.
Bid:
Ask:
Aktienkurse zur Five9 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 31,74 | 33,98 | 30,87 | 33,22 | 7,01% | 150,00 |
| 22.10.2026 | 31,04 | 31,04 | 31,04 | 31,04 | 1,84% | - |
| 21.10.2026 | 30,48 | 30,48 | 30,48 | 30,48 | 3,60% | - |
| 20.10.2026 | 29,42 | 29,42 | 29,42 | 29,42 | 1,66% | - |
| 19.10.2026 | 28,94 | 28,94 | 28,94 | 28,94 | -7,04% | - |
| 16.10.2026 | 31,13 | 31,13 | 31,13 | 31,13 | 6,98% | - |
| 15.10.2026 | 29,10 | 29,10 | 29,10 | 29,10 | -7,35% | - |
| 14.10.2026 | 31,41 | 31,41 | 31,41 | 31,41 | -1,10% | - |
| 13.10.2026 | 31,60 | 31,76 | 31,32 | 31,76 | -1,95% | 860,00 |
| 12.10.2026 | 32,39 | 32,39 | 32,39 | 32,39 | 3,68% | - |
| 09.10.2026 | 31,24 | 31,24 | 31,24 | 31,24 | 4,62% | - |
| 08.10.2026 | 29,86 | 29,86 | 29,86 | 29,86 | -0,47% | - |
| 07.10.2026 | 29,43 | 30,00 | 29,43 | 30,00 | -1,61% | 135,00 |
| 06.10.2026 | 30,49 | 30,49 | 30,49 | 30,49 | -2,77% | - |
| 05.10.2026 | 31,00 | 31,60 | 31,00 | 31,36 | -0,88% | 1.014,00 |
| 02.10.2026 | 31,64 | 31,64 | 31,64 | 31,64 | 4,39% | - |
| 01.10.2026 | 29,83 | 30,31 | 29,83 | 30,31 | 1,54% | 117,00 |
| 30.09.2026 | 29,85 | 29,85 | 29,85 | 29,85 | -1,35% | - |
| 29.09.2026 | 30,22 | 30,26 | 30,22 | 30,26 | -2,32% | 401,00 |
| 28.09.2026 | 30,98 | 30,98 | 30,98 | 30,98 | -3,22% | - |
| 25.09.2026 | 32,01 | 32,01 | 32,01 | 32,01 | -1,87% | - |
| 24.09.2026 | 32,62 | 32,62 | 32,62 | 32,62 | -5,42% | - |
| 23.09.2026 | 33,61 | 34,49 | 33,61 | 34,49 | 7,58% | 153,00 |
| 22.09.2026 | 32,06 | 32,06 | 32,06 | 32,06 | 4,98% | - |
| 21.09.2026 | 28,31 | 30,54 | 28,31 | 30,54 | 1,94% | 850,00 |
| 18.09.2026 | 29,96 | 29,96 | 29,96 | 29,96 | 0,74% | - |
| 17.09.2026 | 29,74 | 29,74 | 29,74 | 29,74 | 2,76% | - |
| 16.09.2026 | 28,47 | 28,94 | 28,47 | 28,94 | 6,40% | 90,00 |
| 15.09.2026 | 27,20 | 27,20 | 27,20 | 27,20 | 4,21% | - |
| 14.09.2026 | 26,10 | 26,10 | 26,10 | 26,10 | 0,27% | - |
| 11.09.2026 | 26,03 | 26,03 | 26,03 | 26,03 | 0,08% | - |
| 10.09.2026 | 26,01 | 26,01 | 26,01 | 26,01 | -2,62% | - |
| 09.09.2026 | 26,71 | 26,71 | 26,71 | 26,71 | -5,55% | - |
| 08.09.2026 | 28,28 | 28,28 | 28,28 | 28,28 | -0,39% | - |
| 07.09.2026 | 28,39 | 28,39 | 28,39 | 28,39 | -2,61% | - |
| 04.09.2026 | 29,15 | 29,15 | 29,15 | 29,15 | 1,39% | - |
| 03.09.2026 | 28,75 | 28,75 | 28,75 | 28,75 | -1,27% | - |
| 02.09.2026 | 29,12 | 29,12 | 29,12 | 29,12 | -1,56% | - |
| 01.09.2026 | 29,58 | 29,58 | 29,58 | 29,58 | 0,24% | - |
| 31.08.2026 | 29,04 | 29,51 | 29,04 | 29,51 | 0,44% | 40,00 |
| 28.08.2026 | 29,38 | 29,38 | 29,38 | 29,38 | 5,57% | - |
| 27.08.2026 | 27,39 | 27,83 | 27,39 | 27,83 | 1,57% | 80,00 |
| 26.08.2026 | 27,42 | 27,42 | 27,40 | 27,40 | -1,12% | 2.300,00 |
| 25.08.2026 | 27,97 | 27,97 | 27,71 | 27,71 | -0,07% | 1.000,00 |
| 24.08.2026 | 27,73 | 27,73 | 27,73 | 27,73 | 1,06% | - |
| 21.08.2026 | 27,44 | 27,44 | 27,44 | 27,44 | -1,54% | - |
| 20.08.2026 | 27,87 | 27,87 | 27,87 | 27,87 | 0,58% | - |
| 19.08.2026 | 27,71 | 27,71 | 27,71 | 27,71 | 2,29% | - |
| 18.08.2026 | 27,09 | 27,09 | 27,09 | 27,09 | -4,31% | - |
| 17.08.2026 | 28,31 | 28,31 | 28,31 | 28,31 | -1,36% | - |
| 14.08.2026 | 29,04 | 29,04 | 28,70 | 28,70 | 6,69% | 30,00 |
| 13.08.2026 | 26,90 | 26,90 | 26,90 | 26,90 | -4,37% | - |
| 12.08.2026 | 28,13 | 28,13 | 28,13 | 28,13 | -1,71% | - |
| 11.08.2026 | 29,67 | 29,67 | 28,62 | 28,62 | -2,32% | 100,00 |
| 10.08.2026 | 29,02 | 29,30 | 29,02 | 29,30 | 18,00% | 800,00 |
| 07.08.2026 | 24,42 | 24,83 | 24,42 | 24,83 | -2,70% | 20,00 |
| 06.08.2026 | 25,52 | 25,52 | 25,52 | 25,52 | 1,15% | - |
| 05.08.2026 | 25,82 | 26,36 | 25,23 | 25,23 | 0,64% | 800,00 |
| 04.08.2026 | 25,07 | 25,07 | 25,07 | 25,07 | 4,90% | - |
| 03.08.2026 | 23,90 | 23,90 | 23,90 | 23,90 | -0,62% | - |
| 31.07.2026 | 24,05 | 24,05 | 24,05 | 24,05 | -3,88% | - |
| 30.07.2026 | 25,02 | 25,02 | 25,02 | 25,02 | 6,15% | - |
| 29.07.2026 | 23,57 | 23,57 | 23,57 | 23,57 | 6,31% | - |
| 28.07.2026 | 22,17 | 22,17 | 22,17 | 22,17 | 8,57% | - |
| 27.07.2026 | 20,42 | 20,42 | 20,42 | 20,42 | 7,70% | - |
| 24.07.2026 | 18,96 | 18,96 | 18,96 | 18,96 | 2,76% | - |
| 23.07.2026 | 19,85 | 19,85 | 18,45 | 18,45 | -15,75% | 550,00 |
| 22.07.2026 | 21,90 | 21,90 | 21,90 | 21,90 | -2,75% | - |
| 21.07.2026 | 22,52 | 22,52 | 22,52 | 22,52 | 1,53% | - |
| 20.07.2026 | 22,18 | 22,18 | 22,18 | 22,18 | 2,73% | - |
| 17.07.2026 | 21,59 | 21,59 | 21,59 | 21,59 | 0,51% | - |
| 16.07.2026 | 21,48 | 21,48 | 21,48 | 21,48 | -3,55% | - |
| 15.07.2026 | 22,27 | 22,27 | 22,27 | 22,27 | -1,07% | - |
| 14.07.2026 | 22,51 | 22,51 | 22,51 | 22,51 | 2,55% | - |
| 13.07.2026 | 21,93 | 21,95 | 21,90 | 21,95 | 1,76% | 350,00 |
| 10.07.2026 | 21,57 | 21,57 | 21,57 | 21,57 | 2,13% | - |
| 09.07.2026 | 21,12 | 21,12 | 21,12 | 21,12 | -2,54% | - |
| 08.07.2026 | 21,67 | 21,67 | 21,67 | 21,67 | 4,03% | - |
| 07.07.2026 | 20,83 | 20,83 | 20,83 | 20,83 | 1,61% | - |
| 06.07.2026 | 20,50 | 20,50 | 20,50 | 20,50 | 0,29% | - |
| 03.07.2026 | 20,44 | 20,44 | 20,44 | 20,44 | 0,94% | - |
| 02.07.2026 | 20,25 | 20,25 | 20,25 | 20,25 | 9,64% | - |
| 01.07.2026 | 18,47 | 18,47 | 18,47 | 18,47 | -0,75% | - |
| 30.06.2026 | 18,61 | 18,61 | 18,61 | 18,61 | -0,83% | - |
| 29.06.2026 | 18,77 | 18,77 | 18,77 | 18,77 | 11,60% | - |
| 26.06.2026 | 16,82 | 16,82 | 16,82 | 16,82 | -2,18% | - |
| 25.06.2026 | 17,19 | 17,19 | 17,19 | 17,19 | 3,00% | - |
| 24.06.2026 | 16,69 | 16,69 | 16,69 | 16,69 | 3,83% | - |
| 23.06.2026 | 16,08 | 16,08 | 16,08 | 16,08 | -0,56% | - |
| 22.06.2026 | 16,72 | 16,72 | 16,17 | 16,17 | -3,12% | 185,00 |
| 19.06.2026 | 16,69 | 16,69 | 16,69 | 16,69 | -1,27% | - |
| 18.06.2026 | 16,90 | 16,90 | 16,90 | 16,90 | -4,79% | - |
| 17.06.2026 | 17,75 | 17,75 | 17,75 | 17,75 | 0,40% | - |
| 16.06.2026 | 17,68 | 17,68 | 17,68 | 17,68 | -5,98% | - |
| 15.06.2026 | 18,81 | 18,81 | 18,81 | 18,81 | 6,00% | - |
| 12.06.2026 | 17,72 | 17,74 | 17,72 | 17,74 | -1,91% | 170,00 |
| 11.06.2026 | 18,09 | 18,09 | 18,09 | 18,09 | -2,32% | - |
| 10.06.2026 | 18,52 | 18,52 | 18,52 | 18,52 | 2,12% | - |
| 09.06.2026 | 20,00 | 20,00 | 18,13 | 18,13 | -10,34% | 280,00 |
| 08.06.2026 | 20,22 | 20,22 | 20,22 | 20,22 | -2,03% | - |