38,700€
5,31%
Echtzeit-Aktienkurs Five9
Bid:
Ask:
Aktienkurse zur Five9 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.08.2024 | 28,92 | 29,66 | 28,73 | 29,24 | 1,11% | - |
| 13.08.2024 | 29,60 | 30,25 | 28,73 | 28,92 | -2,20% | - |
| 12.08.2024 | 28,67 | 30,36 | 28,51 | 29,57 | 3,61% | - |
| 09.08.2024 | 35,22 | 35,22 | 26,39 | 28,54 | -18,99% | 509,00 |
| 08.08.2024 | 37,83 | 39,19 | 35,11 | 35,23 | -6,89% | - |
| 07.08.2024 | 36,75 | 38,89 | 36,34 | 37,84 | 2,92% | - |
| 06.08.2024 | 36,68 | 38,13 | 36,18 | 36,76 | 0,30% | - |
| 05.08.2024 | 37,34 | 40,11 | 33,03 | 36,65 | -1,95% | 587,00 |
| 02.08.2024 | 39,74 | 39,74 | 36,54 | 37,38 | -5,99% | - |
| 01.08.2024 | 41,53 | 41,61 | 39,43 | 39,76 | -3,47% | - |
| 31.07.2024 | 41,65 | 42,50 | 40,87 | 41,19 | -1,20% | - |
| 30.07.2024 | 41,87 | 43,23 | 40,98 | 41,69 | -1,77% | - |
| 29.07.2024 | 43,08 | 43,87 | 42,18 | 42,44 | -1,42% | - |
| 26.07.2024 | 41,20 | 43,11 | 41,20 | 43,05 | 4,31% | - |
| 25.07.2024 | 39,96 | 42,21 | 39,59 | 41,27 | 3,28% | - |
| 24.07.2024 | 41,12 | 41,24 | 39,80 | 39,96 | -2,81% | - |
| 23.07.2024 | 40,04 | 41,70 | 39,86 | 41,12 | 2,68% | - |
| 22.07.2024 | 40,83 | 41,36 | 39,78 | 40,04 | -1,98% | - |
| 19.07.2024 | 40,84 | 40,95 | 39,79 | 40,85 | 1,84% | - |
| 18.07.2024 | 42,73 | 43,02 | 40,03 | 40,11 | -5,96% | - |
| 17.07.2024 | 41,90 | 42,94 | 40,96 | 42,65 | 1,81% | - |
| 16.07.2024 | 40,45 | 42,02 | 40,34 | 41,89 | 3,61% | 30,00 |
| 15.07.2024 | 40,05 | 41,16 | 40,05 | 40,43 | 0,77% | - |
| 12.07.2024 | 38,39 | 40,50 | 38,26 | 40,12 | 4,62% | - |
| 11.07.2024 | 36,82 | 39,66 | 36,68 | 38,35 | 3,90% | - |
| 10.07.2024 | 38,66 | 39,20 | 36,42 | 36,91 | -4,55% | - |
| 09.07.2024 | 39,29 | 39,59 | 38,00 | 38,67 | -1,58% | - |
| 08.07.2024 | 39,44 | 40,28 | 38,51 | 39,29 | -0,76% | - |