40,240€
1,33%
Echtzeit-Aktienkurs Five9 Inc.
Bid:
Ask:
Aktienkurse zur Five9 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 43,09 | 47,86 | 39,67 | 40,20 | 1,22% | 428,00 |
| 20.02.2025 | 40,13 | 40,22 | 38,37 | 39,71 | -0,98% | 132,00 |
| 19.02.2025 | 40,76 | 41,77 | 39,68 | 40,11 | -1,35% | 106,00 |
| 18.02.2025 | 38,40 | 40,66 | 38,40 | 40,66 | 6,43% | - |
| 17.02.2025 | 38,23 | 38,42 | 38,16 | 38,20 | -0,03% | - |
| 14.02.2025 | 39,66 | 39,77 | 37,90 | 38,21 | -3,68% | - |
| 13.02.2025 | 39,69 | 40,34 | 39,12 | 39,67 | 0,08% | 2,00 |
| 12.02.2025 | 39,24 | 39,64 | 38,26 | 39,64 | 1,02% | - |
| 11.02.2025 | 39,78 | 39,78 | 38,69 | 39,24 | -1,32% | - |
| 10.02.2025 | 39,14 | 40,48 | 39,14 | 39,77 | 0,72% | 15,00 |
| 07.02.2025 | 40,46 | 40,79 | 39,25 | 39,48 | -2,22% | - |
| 06.02.2025 | 41,17 | 41,78 | 40,32 | 40,38 | -1,52% | - |
| 05.02.2025 | 41,09 | 41,24 | 40,01 | 41,00 | -0,18% | - |
| 04.02.2025 | 40,09 | 41,84 | 39,45 | 41,08 | 4,22% | - |
| 03.02.2025 | 39,22 | 39,74 | 38,28 | 39,41 | -0,39% | - |
| 31.01.2025 | 39,23 | 41,10 | 39,23 | 39,57 | 0,93% | - |
| 30.01.2025 | 39,31 | 40,00 | 38,47 | 39,20 | -0,41% | 3,00 |
| 29.01.2025 | 39,65 | 40,02 | 38,25 | 39,36 | -0,87% | - |
| 28.01.2025 | 38,00 | 39,84 | 37,00 | 39,71 | 4,78% | - |
| 27.01.2025 | 37,80 | 39,10 | 36,15 | 37,90 | -0,04% | 266,00 |
| 24.01.2025 | 37,00 | 38,90 | 37,00 | 37,91 | 1,07% | - |
| 23.01.2025 | 38,17 | 38,79 | 36,49 | 37,51 | -1,79% | - |
| 22.01.2025 | 37,91 | 38,39 | 37,59 | 38,20 | 0,71% | 100,00 |
| 21.01.2025 | 36,03 | 38,74 | 36,01 | 37,93 | 5,27% | - |
| 20.01.2025 | 36,16 | 36,32 | 35,99 | 36,03 | -0,69% | - |
| 17.01.2025 | 35,52 | 36,44 | 35,22 | 36,28 | 2,11% | 2,00 |
| 16.01.2025 | 36,12 | 36,87 | 35,52 | 35,53 | -1,66% | - |
| 15.01.2025 | 36,34 | 37,40 | 36,07 | 36,13 | -0,69% | - |
| 14.01.2025 | 36,91 | 37,48 | 36,27 | 36,38 | -1,78% | - |
| 13.01.2025 | 36,86 | 37,30 | 36,23 | 37,04 | 0,79% | - |
| 10.01.2025 | 37,69 | 38,13 | 36,42 | 36,75 | -2,51% | - |
| 09.01.2025 | 37,95 | 37,95 | 37,60 | 37,69 | -0,12% | - |
| 08.01.2025 | 37,86 | 38,14 | 36,88 | 37,74 | -0,34% | - |
| 07.01.2025 | 39,63 | 39,74 | 37,47 | 37,87 | -4,45% | - |
| 06.01.2025 | 39,81 | 40,83 | 39,29 | 39,63 | -0,25% | - |
| 03.01.2025 | 39,39 | 40,16 | 39,01 | 39,73 | 0,77% | - |
| 02.01.2025 | 39,62 | 40,00 | 39,23 | 39,43 | 0,42% | - |
| 30.12.2024 | 39,74 | 39,74 | 39,18 | 39,26 | -0,28% | 60,00 |
| 27.12.2024 | 40,84 | 40,85 | 39,35 | 39,37 | -3,60% | - |
| 23.12.2024 | 40,89 | 41,46 | 40,40 | 40,84 | -0,05% | 20,00 |
| 20.12.2024 | 40,04 | 41,24 | 38,83 | 40,86 | 2,33% | 50,00 |
| 19.12.2024 | 39,84 | 40,77 | 38,78 | 39,93 | 0,20% | - |
| 18.12.2024 | 40,73 | 41,47 | 39,76 | 39,85 | -2,26% | - |
| 17.12.2024 | 40,51 | 41,53 | 40,34 | 40,77 | 0,69% | - |
| 16.12.2024 | 40,13 | 41,26 | 39,37 | 40,49 | 0,91% | - |
| 13.12.2024 | 41,48 | 42,10 | 39,92 | 40,13 | -3,45% | - |
| 12.12.2024 | 41,02 | 41,68 | 40,21 | 41,56 | 1,33% | 108,00 |
| 11.12.2024 | 40,12 | 41,33 | 40,09 | 41,02 | 2,36% | - |
| 10.12.2024 | 39,42 | 41,18 | 39,15 | 40,07 | 1,60% | - |
| 09.12.2024 | 40,17 | 41,85 | 39,30 | 39,44 | -2,09% | - |
| 06.12.2024 | 39,46 | 40,76 | 39,37 | 40,28 | 2,08% | - |
| 05.12.2024 | 40,59 | 40,60 | 39,01 | 39,46 | -2,78% | - |
| 04.12.2024 | 39,45 | 40,75 | 39,01 | 40,59 | 3,05% | - |
| 03.12.2024 | 39,59 | 39,66 | 38,84 | 39,39 | -0,48% | - |
| 02.12.2024 | 39,03 | 40,24 | 39,01 | 39,58 | 1,38% | - |
| 29.11.2024 | 39,57 | 39,98 | 38,70 | 39,04 | -1,34% | - |
| 28.11.2024 | 39,21 | 39,68 | 39,21 | 39,57 | 0,92% | - |
| 27.11.2024 | 38,67 | 39,68 | 38,45 | 39,21 | 1,38% | - |
| 26.11.2024 | 39,54 | 39,54 | 37,87 | 38,68 | -1,04% | 50,00 |
| 25.11.2024 | 38,70 | 40,44 | 38,56 | 39,08 | 1,19% | 20,00 |
| 22.11.2024 | 36,64 | 38,85 | 36,64 | 38,62 | 5,09% | 100,00 |
| 21.11.2024 | 36,03 | 37,25 | 35,81 | 36,75 | 2,03% | - |
| 20.11.2024 | 35,41 | 36,55 | 35,41 | 36,02 | 1,71% | - |
| 19.11.2024 | 34,97 | 35,57 | 34,61 | 35,42 | 1,36% | - |
| 18.11.2024 | 36,13 | 36,94 | 34,61 | 34,94 | -3,37% | - |
| 15.11.2024 | 37,00 | 37,14 | 35,68 | 36,16 | -2,27% | - |
| 14.11.2024 | 38,40 | 38,71 | 36,47 | 37,00 | -3,65% | 32,00 |
| 13.11.2024 | 36,96 | 38,59 | 36,87 | 38,40 | 3,90% | - |
| 12.11.2024 | 37,23 | 37,58 | 35,09 | 36,96 | -0,51% | - |
| 11.11.2024 | 34,20 | 37,33 | 34,20 | 37,15 | 8,61% | 25,00 |
| 08.11.2024 | 36,57 | 38,23 | 33,65 | 34,21 | -6,96% | - |
| 07.11.2024 | 29,32 | 36,77 | 29,21 | 36,77 | 25,35% | 64,00 |
| 06.11.2024 | 28,49 | 30,11 | 28,49 | 29,33 | 4,27% | 190,00 |
| 05.11.2024 | 27,87 | 28,43 | 26,82 | 28,13 | 0,21% | 7,00 |
| 04.11.2024 | 28,52 | 28,57 | 27,61 | 28,07 | -1,60% | - |
| 01.11.2024 | 27,14 | 28,84 | 27,14 | 28,53 | 4,99% | - |
| 31.10.2024 | 27,27 | 28,01 | 26,95 | 27,17 | -0,37% | - |
| 30.10.2024 | 27,84 | 28,14 | 27,23 | 27,27 | -2,05% | - |
| 29.10.2024 | 27,45 | 28,02 | 27,31 | 27,84 | 1,38% | - |
| 28.10.2024 | 27,38 | 27,86 | 27,15 | 27,46 | 0,31% | - |
| 25.10.2024 | 28,51 | 28,94 | 27,36 | 27,38 | -4,00% | - |
| 24.10.2024 | 27,81 | 28,61 | 27,71 | 28,52 | 2,46% | - |
| 23.10.2024 | 27,93 | 28,13 | 27,42 | 27,83 | -0,46% | - |
| 22.10.2024 | 28,59 | 29,09 | 27,81 | 27,96 | -2,27% | - |
| 21.10.2024 | 28,14 | 28,81 | 27,86 | 28,61 | 1,27% | - |
| 18.10.2024 | 27,67 | 28,45 | 27,67 | 28,25 | 1,99% | - |
| 17.10.2024 | 27,48 | 27,92 | 26,86 | 27,70 | 0,69% | - |
| 16.10.2024 | 27,92 | 28,24 | 27,22 | 27,51 | -1,43% | - |
| 15.10.2024 | 27,69 | 28,16 | 27,31 | 27,91 | 0,58% | - |
| 14.10.2024 | 27,78 | 28,57 | 27,57 | 27,75 | 0,49% | - |
| 11.10.2024 | 27,36 | 28,37 | 26,91 | 27,62 | 0,97% | - |
| 10.10.2024 | 25,79 | 27,55 | 25,33 | 27,35 | 6,17% | - |
| 09.10.2024 | 25,51 | 26,07 | 25,41 | 25,76 | 0,90% | - |
| 08.10.2024 | 26,22 | 26,69 | 25,51 | 25,53 | -2,52% | - |
| 07.10.2024 | 26,63 | 27,50 | 26,13 | 26,19 | -1,71% | - |
| 04.10.2024 | 25,55 | 27,28 | 25,23 | 26,65 | 4,45% | - |
| 03.10.2024 | 25,52 | 25,60 | 25,13 | 25,51 | 0,04% | - |
| 02.10.2024 | 24,63 | 25,81 | 24,47 | 25,50 | 3,57% | - |
| 01.10.2024 | 25,81 | 26,20 | 24,61 | 24,62 | -4,72% | - |
| 30.09.2024 | 25,74 | 26,24 | 25,54 | 25,84 | 0,16% | - |