22,810€
0,24%
Echtzeit-Aktienkurs Five9 Inc.
Bid:
Ask:
Aktienkurse zur Five9 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 22,78 | 23,07 | 22,29 | 22,82 | 0,29% | - |
| 26.06.2025 | 22,99 | 23,20 | 22,49 | 22,76 | -0,37% | - |
| 25.06.2025 | 23,42 | 23,60 | 22,59 | 22,84 | -1,81% | - |
| 24.06.2025 | 23,50 | 23,69 | 23,00 | 23,26 | 1,42% | 110,00 |
| 23.06.2025 | 23,30 | 23,51 | 22,54 | 22,94 | -1,71% | - |
| 20.06.2025 | 23,54 | 24,48 | 23,19 | 23,34 | -0,85% | 364,00 |
| 19.06.2025 | 23,83 | 23,87 | 23,52 | 23,54 | -1,32% | - |
| 18.06.2025 | 24,05 | 24,09 | 23,41 | 23,85 | -0,58% | - |
| 17.06.2025 | 23,97 | 24,31 | 23,52 | 23,99 | 0,10% | 178,00 |
| 16.06.2025 | 23,07 | 23,98 | 23,07 | 23,97 | 3,97% | - |
| 13.06.2025 | 23,96 | 24,05 | 22,98 | 23,05 | -3,82% | 60,00 |
| 12.06.2025 | 24,75 | 24,75 | 23,92 | 23,97 | -3,23% | 25,00 |
| 11.06.2025 | 25,93 | 25,93 | 24,72 | 24,77 | -3,28% | 400,00 |
| 10.06.2025 | 25,89 | 26,59 | 25,36 | 25,61 | -1,06% | - |
| 09.06.2025 | 25,56 | 26,20 | 25,53 | 25,88 | 0,98% | 70,00 |
| 06.06.2025 | 24,95 | 25,93 | 24,94 | 25,63 | 2,75% | 20,00 |
| 05.06.2025 | 25,21 | 25,88 | 24,78 | 24,95 | -2,14% | 450,00 |
| 04.06.2025 | 24,39 | 25,52 | 24,33 | 25,49 | 4,70% | - |
| 03.06.2025 | 22,93 | 24,35 | 22,93 | 24,35 | 6,12% | 600,00 |
| 02.06.2025 | 23,37 | 23,37 | 22,32 | 22,94 | -1,71% | 1.000,00 |
| 30.05.2025 | 23,55 | 24,24 | 23,01 | 23,34 | -1,56% | - |
| 29.05.2025 | 24,02 | 24,76 | 23,34 | 23,71 | -1,31% | - |
| 28.05.2025 | 24,02 | 24,65 | 23,59 | 24,03 | -0,72% | 250,00 |
| 27.05.2025 | 23,79 | 24,27 | 23,59 | 24,20 | 1,26% | - |
| 26.05.2025 | 23,52 | 23,92 | 23,52 | 23,90 | 2,07% | - |
| 23.05.2025 | 23,90 | 24,56 | 22,80 | 23,42 | -1,99% | 450,00 |
| 22.05.2025 | 22,53 | 24,19 | 22,36 | 23,89 | 5,92% | - |
| 21.05.2025 | 23,60 | 24,04 | 22,49 | 22,56 | -4,91% | 100,00 |
| 20.05.2025 | 24,22 | 24,60 | 23,43 | 23,72 | -2,06% | 50,00 |
| 19.05.2025 | 25,13 | 25,13 | 24,18 | 24,22 | -3,68% | 180,00 |
| 16.05.2025 | 24,65 | 25,30 | 24,51 | 25,15 | 1,64% | 338,00 |
| 15.05.2025 | 25,41 | 25,41 | 24,45 | 24,74 | -2,68% | 1,00 |
| 14.05.2025 | 25,27 | 25,64 | 25,05 | 25,42 | 0,61% | 110,00 |
| 13.05.2025 | 25,31 | 25,62 | 25,04 | 25,27 | -0,08% | 164,00 |
| 12.05.2025 | 23,68 | 25,74 | 23,68 | 25,29 | 7,19% | 70,00 |
| 09.05.2025 | 23,52 | 24,39 | 23,37 | 23,59 | 0,38% | 100,00 |
| 08.05.2025 | 22,53 | 24,09 | 22,29 | 23,50 | 5,57% | 250,00 |
| 07.05.2025 | 22,26 | 22,44 | 21,61 | 22,26 | 1,90% | - |
| 06.05.2025 | 22,31 | 22,76 | 21,67 | 21,85 | -2,15% | - |
| 05.05.2025 | 21,96 | 23,40 | 21,66 | 22,33 | 1,64% | 100,00 |
| 02.05.2025 | 22,27 | 24,74 | 21,37 | 21,97 | -1,28% | 450,00 |
| 30.04.2025 | 22,25 | 22,28 | 21,41 | 22,25 | -0,16% | - |
| 29.04.2025 | 21,78 | 22,60 | 21,78 | 22,29 | 1,18% | - |
| 28.04.2025 | 21,91 | 22,47 | 21,45 | 22,03 | -0,18% | 10,00 |
| 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% | - |