20,170€
-2,28%
Echtzeit-Aktienkurs Five9 Inc.
Bid:
Ask:
Aktienkurse zur Five9 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 20,66 | 20,98 | 20,11 | 20,36 | -1,36% | 1.281,00 |
| 30.09.2025 | 21,78 | 21,85 | 20,44 | 20,64 | -5,67% | 50,00 |
| 29.09.2025 | 21,48 | 21,91 | 21,28 | 21,88 | 1,58% | - |
| 26.09.2025 | 21,67 | 21,73 | 21,12 | 21,54 | 1,32% | - |
| 25.09.2025 | 22,00 | 22,21 | 21,26 | 21,26 | -3,91% | - |
| 24.09.2025 | 22,24 | 22,48 | 21,95 | 22,13 | 0,18% | - |
| 23.09.2025 | 22,45 | 23,38 | 21,98 | 22,09 | -4,66% | - |
| 22.09.2025 | 22,55 | 23,29 | 22,12 | 23,17 | 2,80% | - |
| 19.09.2025 | 22,70 | 22,82 | 22,40 | 22,54 | 0,36% | - |
| 18.09.2025 | 21,69 | 22,86 | 21,69 | 22,46 | 2,86% | - |
| 17.09.2025 | 21,48 | 22,48 | 21,48 | 21,83 | 1,72% | - |
| 16.09.2025 | 21,93 | 22,23 | 21,27 | 21,46 | -2,48% | - |
| 15.09.2025 | 22,04 | 22,79 | 21,99 | 22,01 | -0,09% | - |
| 12.09.2025 | 22,23 | 22,62 | 21,97 | 22,03 | -1,06% | - |
| 11.09.2025 | 21,62 | 22,29 | 21,16 | 22,26 | 0,82% | - |
| 10.09.2025 | 22,53 | 22,82 | 21,86 | 22,08 | -2,02% | - |
| 09.09.2025 | 22,67 | 23,35 | 22,44 | 22,54 | -2,15% | - |
| 08.09.2025 | 22,66 | 23,03 | 22,39 | 23,03 | 1,34% | - |
| 05.09.2025 | 22,58 | 23,31 | 22,34 | 22,73 | 0,53% | - |
| 04.09.2025 | 22,82 | 22,87 | 21,54 | 22,61 | -0,44% | 4,00 |
| 03.09.2025 | 22,58 | 22,96 | 22,38 | 22,71 | 0,22% | - |
| 02.09.2025 | 23,03 | 23,09 | 21,89 | 22,66 | -1,26% | - |
| 01.09.2025 | 23,04 | 23,04 | 22,87 | 22,95 | -0,24% | - |
| 29.08.2025 | 22,85 | 23,31 | 22,44 | 23,00 | 0,81% | - |
| 28.08.2025 | 23,21 | 23,49 | 22,70 | 22,82 | -1,70% | 80,00 |
| 27.08.2025 | 22,33 | 23,21 | 22,29 | 23,21 | 3,92% | - |
| 26.08.2025 | 22,98 | 23,11 | 22,23 | 22,34 | -2,95% | - |
| 25.08.2025 | 23,52 | 24,15 | 22,84 | 23,02 | -2,23% | 100,00 |
| 22.08.2025 | 22,00 | 23,66 | 21,89 | 23,54 | 7,19% | 400,00 |
| 21.08.2025 | 22,13 | 22,51 | 21,44 | 21,96 | -0,81% | - |
| 20.08.2025 | 22,40 | 22,63 | 21,88 | 22,14 | -1,09% | - |
| 19.08.2025 | 22,57 | 23,18 | 22,25 | 22,39 | -0,97% | - |
| 18.08.2025 | 22,37 | 22,97 | 22,14 | 22,61 | 1,57% | - |
| 15.08.2025 | 21,69 | 22,53 | 21,57 | 22,26 | 2,96% | - |
| 14.08.2025 | 22,38 | 22,48 | 21,47 | 21,62 | -3,42% | - |
| 13.08.2025 | 21,07 | 22,39 | 20,81 | 22,38 | 6,24% | - |
| 12.08.2025 | 20,82 | 21,24 | 20,34 | 21,07 | 1,69% | 30,00 |
| 11.08.2025 | 20,92 | 21,30 | 20,55 | 20,72 | -1,22% | - |
| 08.08.2025 | 21,68 | 21,94 | 20,62 | 20,97 | -3,30% | 100,00 |
| 07.08.2025 | 22,24 | 22,72 | 21,62 | 21,69 | -2,43% | - |
| 06.08.2025 | 22,34 | 22,71 | 22,01 | 22,23 | -0,54% | - |
| 05.08.2025 | 21,65 | 22,57 | 21,61 | 22,35 | 3,26% | - |
| 04.08.2025 | 21,01 | 22,02 | 21,01 | 21,64 | 3,05% | 119,00 |
| 01.08.2025 | 24,74 | 24,81 | 20,80 | 21,00 | -7,24% | 226,00 |
| 31.07.2025 | 24,02 | 24,33 | 22,61 | 22,64 | -5,27% | - |
| 30.07.2025 | 24,71 | 25,18 | 23,73 | 23,90 | -2,77% | - |
| 29.07.2025 | 24,96 | 25,71 | 23,98 | 24,58 | -2,19% | - |
| 28.07.2025 | 24,56 | 25,53 | 24,56 | 25,13 | 2,34% | 10,00 |
| 25.07.2025 | 24,52 | 24,66 | 23,97 | 24,56 | 0,76% | - |
| 24.07.2025 | 24,78 | 24,92 | 23,86 | 24,37 | -1,75% | 100,00 |
| 23.07.2025 | 24,13 | 24,91 | 23,91 | 24,81 | 2,63% | - |
| 22.07.2025 | 23,35 | 24,36 | 23,14 | 24,17 | 3,40% | - |
| 21.07.2025 | 23,18 | 23,66 | 22,94 | 23,38 | 0,80% | - |
| 18.07.2025 | 23,16 | 23,32 | 22,67 | 23,19 | 0,09% | - |
| 17.07.2025 | 21,81 | 23,26 | 21,81 | 23,17 | 6,16% | - |
| 16.07.2025 | 22,43 | 22,59 | 21,39 | 21,83 | -2,22% | - |
| 15.07.2025 | 22,47 | 23,30 | 22,21 | 22,32 | -0,69% | 100,00 |
| 14.07.2025 | 22,75 | 22,96 | 22,29 | 22,48 | -1,30% | 2,00 |
| 11.07.2025 | 23,91 | 24,05 | 22,71 | 22,77 | -4,61% | - |
| 10.07.2025 | 24,52 | 24,97 | 23,80 | 23,87 | -2,61% | - |
| 09.07.2025 | 24,85 | 25,36 | 24,31 | 24,51 | -1,29% | - |
| 08.07.2025 | 23,64 | 25,06 | 23,59 | 24,83 | 4,75% | - |
| 07.07.2025 | 23,36 | 24,10 | 23,32 | 23,71 | 1,46% | - |
| 04.07.2025 | 23,50 | 23,50 | 23,34 | 23,37 | -0,89% | - |
| 03.07.2025 | 23,12 | 23,93 | 22,68 | 23,58 | 3,99% | - |
| 02.07.2025 | 22,54 | 23,14 | 22,41 | 22,67 | 0,44% | - |
| 01.07.2025 | 22,46 | 23,35 | 22,27 | 22,57 | 0,38% | - |
| 30.06.2025 | 22,81 | 23,25 | 22,36 | 22,49 | -1,47% | - |
| 27.06.2025 | 22,78 | 23,07 | 22,29 | 22,82 | 0,29% | - |
| 26.06.2025 | 22,99 | 23,20 | 22,49 | 22,76 | -0,37% | - |
| 25.06.2025 | 23,42 | 23,60 | 22,59 | 22,84 | -1,81% | - |
| 24.06.2025 | 23,50 | 23,69 | 23,00 | 23,26 | 1,42% | 110,00 |
| 23.06.2025 | 23,30 | 23,51 | 22,54 | 22,94 | -1,71% | - |
| 20.06.2025 | 23,54 | 24,48 | 23,19 | 23,34 | -0,85% | 364,00 |
| 19.06.2025 | 23,83 | 23,87 | 23,52 | 23,54 | -1,32% | - |
| 18.06.2025 | 24,05 | 24,09 | 23,41 | 23,85 | -0,58% | - |
| 17.06.2025 | 23,97 | 24,31 | 23,52 | 23,99 | 0,10% | 178,00 |
| 16.06.2025 | 23,07 | 23,98 | 23,07 | 23,97 | 3,97% | - |
| 13.06.2025 | 23,96 | 24,05 | 22,98 | 23,05 | -3,82% | 60,00 |
| 12.06.2025 | 24,75 | 24,75 | 23,92 | 23,97 | -3,23% | 25,00 |
| 11.06.2025 | 25,93 | 25,93 | 24,72 | 24,77 | -3,28% | 400,00 |
| 10.06.2025 | 25,89 | 26,59 | 25,36 | 25,61 | -1,06% | - |
| 09.06.2025 | 25,56 | 26,20 | 25,53 | 25,88 | 0,98% | 70,00 |
| 06.06.2025 | 24,95 | 25,93 | 24,94 | 25,63 | 2,75% | 20,00 |
| 05.06.2025 | 25,21 | 25,88 | 24,78 | 24,95 | -2,14% | 450,00 |
| 04.06.2025 | 24,39 | 25,52 | 24,33 | 25,49 | 4,70% | - |
| 03.06.2025 | 22,93 | 24,35 | 22,93 | 24,35 | 6,12% | 600,00 |
| 02.06.2025 | 23,37 | 23,37 | 22,32 | 22,94 | -1,71% | 1.000,00 |
| 30.05.2025 | 23,55 | 24,24 | 23,01 | 23,34 | -1,56% | - |
| 29.05.2025 | 24,02 | 24,76 | 23,34 | 23,71 | -1,31% | - |
| 28.05.2025 | 24,02 | 24,65 | 23,59 | 24,03 | -0,72% | 250,00 |
| 27.05.2025 | 23,79 | 24,27 | 23,59 | 24,20 | 1,26% | - |
| 26.05.2025 | 23,52 | 23,92 | 23,52 | 23,90 | 2,07% | - |
| 23.05.2025 | 23,90 | 24,56 | 22,80 | 23,42 | -1,99% | 450,00 |
| 22.05.2025 | 22,53 | 24,19 | 22,36 | 23,89 | 5,92% | - |
| 21.05.2025 | 23,60 | 24,04 | 22,49 | 22,56 | -4,91% | 100,00 |
| 20.05.2025 | 24,22 | 24,60 | 23,43 | 23,72 | -2,06% | 50,00 |
| 19.05.2025 | 25,13 | 25,13 | 24,18 | 24,22 | -3,68% | 180,00 |
| 16.05.2025 | 24,65 | 25,30 | 24,51 | 25,15 | 1,64% | 338,00 |
| 15.05.2025 | 25,41 | 25,41 | 24,45 | 24,74 | -2,68% | 1,00 |