22,050€
1,85%
Echtzeit-Aktienkurs Five9
Bid:
Ask:
Aktienkurse zur Five9 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 21,46 | 22,47 | 21,36 | 22,07 | 1,92% | - |
| 24.04.2025 | 20,45 | 21,69 | 20,16 | 21,65 | 5,46% | - |
| 23.04.2025 | 19,48 | 21,58 | 19,48 | 20,53 | 5,40% | 50,00 |
| 22.04.2025 | 18,68 | 19,49 | 18,55 | 19,48 | -0,65% | - |
| 17.04.2025 | 19,85 | 20,27 | 19,45 | 19,61 | -1,32% | - |
| 16.04.2025 | 20,50 | 20,50 | 19,42 | 19,87 | -3,09% | - |
| 15.04.2025 | 20,42 | 21,31 | 20,11 | 20,50 | 0,37% | - |
| 14.04.2025 | 20,62 | 21,06 | 19,67 | 20,43 | 0,42% | 415,00 |
| 11.04.2025 | 20,52 | 20,93 | 19,45 | 20,34 | -1,88% | 500,00 |
| 10.04.2025 | 22,89 | 23,08 | 20,20 | 20,73 | -10,22% | - |
| 09.04.2025 | 19,66 | 23,37 | 18,89 | 23,09 | 17,63% | - |
| 08.04.2025 | 20,77 | 22,06 | 19,32 | 19,63 | -5,26% | 300,00 |
| 07.04.2025 | 20,88 | 21,79 | 19,52 | 20,72 | -1,38% | 40,00 |
| 04.04.2025 | 22,84 | 23,04 | 20,19 | 21,01 | -8,43% | 60,00 |
| 03.04.2025 | 25,28 | 25,28 | 22,25 | 22,95 | -9,49% | - |
| 02.04.2025 | 25,11 | 25,98 | 24,63 | 25,35 | 1,04% | - |
| 01.04.2025 | 25,11 | 25,42 | 24,48 | 25,09 | -0,08% | - |
| 31.03.2025 | 25,46 | 25,52 | 24,52 | 25,11 | -1,95% | 20,00 |
| 28.03.2025 | 27,16 | 27,21 | 25,27 | 25,61 | -5,69% | 20,00 |
| 27.03.2025 | 27,59 | 27,65 | 26,50 | 27,16 | -1,72% | - |
| 26.03.2025 | 28,48 | 28,80 | 27,61 | 27,63 | -2,92% | - |
| 25.03.2025 | 28,58 | 29,35 | 28,18 | 28,46 | -0,42% | - |
| 24.03.2025 | 27,90 | 29,07 | 27,90 | 28,58 | 2,58% | 10,00 |
| 21.03.2025 | 27,30 | 28,02 | 26,86 | 27,86 | 2,05% | - |
| 20.03.2025 | 27,70 | 28,12 | 27,20 | 27,30 | -1,69% | - |
| 19.03.2025 | 27,31 | 28,24 | 27,31 | 27,77 | 1,68% | - |
| 18.03.2025 | 27,68 | 27,74 | 27,16 | 27,31 | -1,34% | 20,00 |
| 17.03.2025 | 27,00 | 28,20 | 26,92 | 27,68 | 2,18% | 10,00 |
| 14.03.2025 | 26,14 | 27,29 | 26,09 | 27,09 | 3,59% | - |
| 13.03.2025 | 27,18 | 27,44 | 25,85 | 26,15 | -3,77% | - |
| 12.03.2025 | 27,17 | 28,05 | 26,70 | 27,18 | 0,20% | 32,00 |
| 11.03.2025 | 28,19 | 28,21 | 26,79 | 27,12 | -3,86% | - |
| 10.03.2025 | 30,03 | 30,03 | 27,98 | 28,21 | -5,72% | - |
| 07.03.2025 | 30,48 | 30,55 | 28,77 | 29,92 | -1,77% | 200,00 |
| 06.03.2025 | 31,83 | 32,51 | 30,11 | 30,46 | -4,45% | 200,00 |
| 05.03.2025 | 31,39 | 31,93 | 30,82 | 31,88 | 1,42% | - |
| 04.03.2025 | 32,88 | 33,06 | 30,97 | 31,44 | -4,41% | 61,00 |
| 03.03.2025 | 34,94 | 35,07 | 32,50 | 32,89 | -5,64% | 203,00 |
| 28.02.2025 | 35,18 | 36,16 | 34,12 | 34,85 | -0,92% | 2,00 |
| 27.02.2025 | 36,20 | 37,45 | 35,16 | 35,18 | -2,94% | - |
| 26.02.2025 | 37,22 | 38,63 | 35,98 | 36,24 | -1,79% | - |
| 25.02.2025 | 39,90 | 39,97 | 36,58 | 36,90 | -7,75% | 398,00 |
| 24.02.2025 | 40,24 | 41,09 | 37,65 | 40,00 | -0,49% | 285,00 |
| 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% | - |