49,280€
-0,10%
Echtzeit-Aktienkurs Five9 Inc.
Bid:
Ask:
Aktienkurse zur Five9 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.05.2024 | 49,12 | 49,40 | 49,12 | 49,28 | -0,10% | - |
| 10.05.2024 | 49,68 | 50,56 | 49,12 | 49,33 | -0,73% | - |
| 09.05.2024 | 50,55 | 50,87 | 49,65 | 49,70 | -1,81% | - |
| 08.05.2024 | 52,49 | 52,93 | 50,51 | 50,61 | -3,56% | - |
| 07.05.2024 | 51,80 | 53,20 | 51,53 | 52,48 | 1,31% | - |
| 06.05.2024 | 53,74 | 54,40 | 51,54 | 51,80 | -3,65% | - |
| 03.05.2024 | 55,95 | 57,06 | 53,02 | 53,76 | -3,91% | - |
| 02.05.2024 | 53,98 | 57,69 | 52,76 | 55,95 | 3,34% | - |
| 30.04.2024 | 55,36 | 55,48 | 53,92 | 54,14 | -1,99% | - |
| 29.04.2024 | 54,99 | 55,94 | 54,68 | 55,24 | 0,18% | - |
| 26.04.2024 | 55,86 | 56,61 | 54,84 | 55,14 | -1,25% | 1,00 |
| 25.04.2024 | 56,35 | 56,35 | 55,29 | 55,84 | -0,92% | - |
| 24.04.2024 | 56,11 | 56,83 | 56,08 | 56,36 | 0,37% | - |
| 23.04.2024 | 55,10 | 56,60 | 54,42 | 56,15 | 2,63% | - |
| 22.04.2024 | 53,57 | 55,16 | 53,21 | 54,71 | 2,13% | - |
| 19.04.2024 | 54,21 | 54,59 | 53,39 | 53,57 | -0,65% | - |
| 18.04.2024 | 53,30 | 54,38 | 53,01 | 53,92 | 1,13% | - |
| 17.04.2024 | 53,62 | 53,84 | 52,85 | 53,32 | -0,11% | - |
| 16.04.2024 | 53,60 | 53,94 | 52,86 | 53,38 | -0,26% | - |
| 15.04.2024 | 55,64 | 56,49 | 53,44 | 53,52 | -4,36% | - |
| 12.04.2024 | 55,84 | 56,95 | 55,72 | 55,96 | -1,18% | - |
| 11.04.2024 | 57,66 | 58,09 | 56,12 | 56,63 | -1,74% | - |
| 10.04.2024 | 56,93 | 57,97 | 55,96 | 57,63 | 1,19% | - |
| 09.04.2024 | 55,04 | 58,14 | 54,82 | 56,95 | 3,55% | - |
| 08.04.2024 | 55,22 | 55,66 | 54,40 | 55,00 | -0,51% | - |
| 05.04.2024 | 55,38 | 56,25 | 54,62 | 55,28 | -0,56% | - |
| 04.04.2024 | 55,84 | 57,29 | 55,35 | 55,59 | -0,48% | - |
| 03.04.2024 | 56,49 | 56,67 | 55,62 | 55,86 | -1,46% | - |
| 02.04.2024 | 57,62 | 57,62 | 55,28 | 56,69 | -1,58% | 9,00 |
| 28.03.2024 | 57,56 | 58,64 | 57,19 | 57,60 | 0,14% | - |
| 27.03.2024 | 58,15 | 59,00 | 56,76 | 57,52 | -1,08% | - |
| 26.03.2024 | 57,44 | 58,73 | 57,28 | 58,15 | 1,38% | - |
| 25.03.2024 | 56,00 | 57,81 | 55,38 | 57,36 | 1,86% | - |
| 22.03.2024 | 57,01 | 57,62 | 55,58 | 56,31 | -1,23% | - |
| 21.03.2024 | 56,77 | 57,90 | 55,99 | 57,01 | 0,81% | - |
| 20.03.2024 | 56,51 | 56,81 | 54,86 | 56,55 | 0,11% | - |
| 19.03.2024 | 56,35 | 56,59 | 55,11 | 56,49 | 0,21% | - |
| 18.03.2024 | 55,20 | 56,89 | 54,41 | 56,37 | 2,55% | - |
| 15.03.2024 | 54,21 | 55,28 | 53,84 | 54,97 | 0,99% | - |
| 14.03.2024 | 54,83 | 55,43 | 54,00 | 54,43 | -0,80% | - |
| 13.03.2024 | 55,74 | 56,28 | 54,66 | 54,87 | -1,56% | 1,00 |
| 12.03.2024 | 55,96 | 56,19 | 54,92 | 55,74 | 0,43% | - |
| 11.03.2024 | 53,20 | 55,76 | 53,16 | 55,50 | 3,82% | - |
| 08.03.2024 | 53,44 | 54,21 | 52,93 | 53,46 | -0,09% | - |
| 07.03.2024 | 52,19 | 54,86 | 51,78 | 53,51 | 2,43% | - |
| 06.03.2024 | 53,94 | 54,55 | 51,82 | 52,24 | -2,61% | - |
| 05.03.2024 | 55,70 | 55,72 | 52,77 | 53,64 | -3,77% | - |
| 04.03.2024 | 57,42 | 57,64 | 54,58 | 55,74 | -2,93% | - |
| 01.03.2024 | 55,80 | 58,22 | 55,80 | 57,42 | 1,75% | - |
| 29.02.2024 | 55,98 | 57,31 | 55,31 | 56,43 | 0,80% | 30,00 |
| 28.02.2024 | 56,35 | 57,99 | 54,95 | 55,98 | -0,64% | - |
| 27.02.2024 | 55,88 | 58,46 | 52,50 | 56,34 | 0,84% | - |
| 26.02.2024 | 58,85 | 59,54 | 54,84 | 55,87 | -5,22% | - |
| 23.02.2024 | 56,85 | 59,78 | 56,61 | 58,95 | 4,15% | - |
| 22.02.2024 | 59,44 | 62,24 | 56,41 | 56,60 | -4,87% | - |
| 21.02.2024 | 65,70 | 65,98 | 59,29 | 59,50 | -9,60% | - |
| 20.02.2024 | 67,06 | 67,10 | 64,96 | 65,82 | -1,83% | - |
| 19.02.2024 | 67,30 | 67,64 | 66,95 | 67,05 | -0,58% | - |
| 16.02.2024 | 70,11 | 70,47 | 67,12 | 67,44 | -3,75% | - |
| 15.02.2024 | 71,12 | 71,57 | 69,73 | 70,07 | -1,59% | - |
| 14.02.2024 | 69,30 | 71,48 | 68,98 | 71,20 | 3,38% | - |
| 13.02.2024 | 72,33 | 72,44 | 68,22 | 68,87 | -4,78% | 6,00 |
| 12.02.2024 | 73,40 | 73,92 | 71,94 | 72,33 | -1,16% | - |
| 09.02.2024 | 70,21 | 73,47 | 70,16 | 73,18 | 4,35% | 29,00 |
| 08.02.2024 | 68,83 | 70,24 | 68,77 | 70,13 | 1,26% | - |
| 07.02.2024 | 69,20 | 69,77 | 67,79 | 69,26 | 0,86% | - |
| 06.02.2024 | 68,15 | 69,35 | 68,00 | 68,67 | 0,44% | - |
| 05.02.2024 | 67,98 | 68,86 | 67,45 | 68,37 | 0,29% | - |
| 02.02.2024 | 69,32 | 70,06 | 67,73 | 68,17 | -1,72% | - |
| 01.02.2024 | 70,13 | 71,26 | 68,53 | 69,36 | -1,24% | 49,00 |
| 31.01.2024 | 72,85 | 72,85 | 70,10 | 70,23 | -3,46% | - |
| 30.01.2024 | 73,72 | 74,70 | 71,80 | 72,75 | -1,10% | - |
| 29.01.2024 | 70,89 | 73,64 | 70,85 | 73,56 | 3,29% | - |
| 26.01.2024 | 71,70 | 73,00 | 70,95 | 71,22 | -0,75% | - |
| 25.01.2024 | 71,36 | 72,83 | 70,79 | 71,76 | 0,36% | - |
| 24.01.2024 | 73,74 | 73,74 | 71,07 | 71,50 | -2,30% | - |
| 23.01.2024 | 73,32 | 74,12 | 72,76 | 73,18 | -0,25% | - |
| 22.01.2024 | 71,52 | 74,63 | 70,95 | 73,36 | 3,24% | - |
| 19.01.2024 | 69,08 | 71,25 | 69,08 | 71,06 | 2,57% | - |
| 18.01.2024 | 68,85 | 70,42 | 67,87 | 69,28 | 1,30% | - |
| 17.01.2024 | 69,46 | 69,78 | 67,39 | 68,39 | -1,99% | - |
| 16.01.2024 | 70,91 | 71,00 | 68,53 | 69,78 | -1,59% | - |
| 15.01.2024 | 70,87 | 70,94 | 70,75 | 70,91 | -0,06% | - |
| 12.01.2024 | 70,99 | 71,29 | 70,08 | 70,95 | -0,15% | - |
| 11.01.2024 | 70,25 | 71,39 | 68,90 | 71,06 | 1,15% | - |
| 10.01.2024 | 69,66 | 71,36 | 69,04 | 70,25 | 0,88% | - |
| 09.01.2024 | 69,52 | 70,09 | 68,25 | 69,64 | 0,20% | - |
| 08.01.2024 | 65,98 | 69,79 | 65,80 | 69,50 | 5,22% | - |
| 05.01.2024 | 67,62 | 67,82 | 65,96 | 66,05 | -2,12% | - |
| 04.01.2024 | 67,16 | 68,69 | 66,34 | 67,48 | 0,42% | - |
| 03.01.2024 | 69,46 | 69,46 | 67,05 | 67,20 | -3,48% | - |
| 02.01.2024 | 72,13 | 72,13 | 69,05 | 69,62 | -3,48% | 29,00 |
| 29.12.2023 | 72,40 | 72,40 | 71,72 | 72,13 | -0,03% | - |
| 28.12.2023 | 72,61 | 73,08 | 72,06 | 72,15 | -0,95% | - |
| 27.12.2023 | 72,53 | 73,93 | 72,16 | 72,84 | 0,46% | - |
| 22.12.2023 | 72,03 | 72,66 | 71,44 | 72,51 | 0,47% | - |
| 21.12.2023 | 70,49 | 72,21 | 69,62 | 72,17 | 2,15% | - |
| 20.12.2023 | 71,88 | 72,53 | 70,48 | 70,65 | -1,87% | - |
| 19.12.2023 | 73,38 | 74,27 | 71,88 | 72,00 | -1,95% | - |
| 18.12.2023 | 75,24 | 75,62 | 72,94 | 73,43 | -2,22% | - |