37,950€
0,22%
Echtzeit-Aktienkurs Five9 Inc.
Bid:
Ask:
Aktienkurse zur Five9 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.09.2024 | 25,29 | 26,07 | 25,23 | 25,80 | 1,94% | - |
| 26.09.2024 | 24,96 | 25,46 | 24,61 | 25,31 | 1,42% | - |
| 25.09.2024 | 24,73 | 25,25 | 24,28 | 24,96 | 0,75% | - |
| 24.09.2024 | 24,95 | 25,17 | 24,64 | 24,77 | -0,18% | - |
| 23.09.2024 | 24,88 | 25,31 | 24,64 | 24,82 | -0,34% | - |
| 20.09.2024 | 25,52 | 25,80 | 24,55 | 24,90 | -2,31% | - |
| 19.09.2024 | 25,65 | 26,67 | 25,47 | 25,49 | -0,74% | - |
| 18.09.2024 | 25,55 | 26,01 | 25,12 | 25,68 | 0,63% | - |
| 17.09.2024 | 25,86 | 26,63 | 25,36 | 25,52 | -1,35% | 2,00 |
| 16.09.2024 | 25,76 | 26,11 | 25,36 | 25,87 | 0,66% | - |
| 13.09.2024 | 25,10 | 26,55 | 25,09 | 25,70 | 4,18% | - |
| 12.09.2024 | 24,82 | 25,43 | 24,35 | 24,67 | -0,40% | - |
| 11.09.2024 | 24,49 | 25,11 | 24,24 | 24,77 | 1,14% | - |
| 10.09.2024 | 25,18 | 25,64 | 24,13 | 24,49 | -2,76% | - |
| 09.09.2024 | 25,79 | 26,16 | 25,13 | 25,19 | -2,38% | - |
| 06.09.2024 | 26,62 | 27,07 | 25,79 | 25,80 | -3,15% | - |
| 05.09.2024 | 26,91 | 27,23 | 26,02 | 26,64 | -1,00% | - |
| 04.09.2024 | 28,11 | 28,18 | 26,75 | 26,91 | -4,27% | - |
| 03.09.2024 | 29,15 | 29,20 | 27,72 | 28,11 | -3,57% | - |
| 02.09.2024 | 29,16 | 29,21 | 29,04 | 29,15 | -0,10% | - |
| 30.08.2024 | 29,74 | 30,35 | 29,07 | 29,18 | -1,87% | - |
| 29.08.2024 | 29,17 | 30,22 | 28,71 | 29,74 | 1,69% | - |
| 28.08.2024 | 29,60 | 30,18 | 28,59 | 29,24 | -1,18% | 11,00 |
| 27.08.2024 | 30,14 | 30,17 | 29,44 | 29,59 | -1,76% | - |
| 26.08.2024 | 30,18 | 30,79 | 29,52 | 30,12 | -0,20% | - |
| 23.08.2024 | 29,79 | 30,60 | 29,61 | 30,18 | 1,31% | - |
| 22.08.2024 | 30,63 | 31,17 | 29,79 | 29,79 | -2,84% | - |
| 21.08.2024 | 30,70 | 31,56 | 30,25 | 30,66 | -0,26% | - |
| 20.08.2024 | 31,55 | 32,26 | 30,71 | 30,74 | -2,60% | - |
| 19.08.2024 | 29,85 | 31,76 | 29,68 | 31,56 | 5,62% | - |
| 16.08.2024 | 30,49 | 31,02 | 29,61 | 29,88 | -1,78% | 2,00 |
| 15.08.2024 | 29,25 | 30,59 | 29,13 | 30,42 | 4,04% | - |