18,500€
-0,76%
Echtzeit-Aktienkurs Five9 Inc.
Bid:
Ask:
Aktienkurse zur Five9 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.12.2025 | 18,48 | 18,64 | 18,21 | 18,49 | -0,80% | - |
| 10.12.2025 | 18,51 | 18,72 | 18,24 | 18,64 | 0,73% | - |
| 09.12.2025 | 17,91 | 18,51 | 17,78 | 18,51 | 3,38% | - |
| 08.12.2025 | 17,74 | 17,96 | 17,62 | 17,90 | 1,26% | - |
| 05.12.2025 | 17,85 | 18,29 | 17,64 | 17,68 | 0,27% | - |
| 04.12.2025 | 17,52 | 17,91 | 17,24 | 17,63 | 1,21% | - |
| 03.12.2025 | 17,11 | 17,56 | 16,80 | 17,42 | 3,09% | - |
| 02.12.2025 | 17,08 | 17,41 | 16,89 | 16,90 | -0,31% | - |
| 01.12.2025 | 16,84 | 17,47 | 16,37 | 16,95 | 0,43% | - |
| 28.11.2025 | 16,87 | 17,07 | 16,77 | 16,88 | -0,01% | - |
| 27.11.2025 | 16,87 | 16,88 | 16,86 | 16,88 | -0,16% | - |
| 26.11.2025 | 16,80 | 17,11 | 16,66 | 16,91 | -0,15% | - |
| 25.11.2025 | 16,67 | 17,11 | 16,38 | 16,94 | 2,93% | - |
| 24.11.2025 | 16,69 | 16,76 | 16,34 | 16,45 | 0,40% | 2,00 |
| 21.11.2025 | 15,42 | 16,50 | 15,29 | 16,39 | 4,46% | 11,00 |
| 20.11.2025 | 16,16 | 16,37 | 15,50 | 15,69 | -0,82% | - |
| 19.11.2025 | 16,04 | 16,21 | 15,63 | 15,82 | -1,23% | 2,00 |
| 18.11.2025 | 16,27 | 16,27 | 15,71 | 16,02 | -0,53% | - |
| 17.11.2025 | 17,44 | 17,71 | 15,99 | 16,10 | -7,66% | - |
| 14.11.2025 | 17,60 | 17,70 | 16,88 | 17,44 | -0,57% | 1,00 |
| 13.11.2025 | 18,11 | 18,38 | 17,54 | 17,54 | -4,32% | - |
| 12.11.2025 | 17,79 | 18,62 | 17,64 | 18,33 | 3,78% | - |
| 11.11.2025 | 17,96 | 18,01 | 17,38 | 17,66 | -2,40% | 2,00 |
| 10.11.2025 | 17,20 | 18,10 | 17,02 | 18,10 | 8,71% | 11,00 |
| 07.11.2025 | 18,65 | 19,95 | 15,67 | 16,65 | -11,81% | 51,00 |
| 06.11.2025 | 19,89 | 19,94 | 18,43 | 18,88 | -4,65% | - |
| 05.11.2025 | 20,04 | 20,36 | 19,77 | 19,80 | -1,39% | - |
| 04.11.2025 | 21,11 | 21,11 | 19,85 | 20,08 | -4,84% | - |
| 03.11.2025 | 21,14 | 21,62 | 20,64 | 21,10 | -0,59% | 1,00 |
| 31.10.2025 | 20,19 | 21,40 | 20,19 | 21,22 | 3,87% | 12,00 |
| 30.10.2025 | 20,53 | 20,63 | 19,86 | 20,43 | 0,49% | - |
| 29.10.2025 | 20,30 | 20,87 | 19,97 | 20,33 | 0,17% | 469,00 |
| 28.10.2025 | 20,25 | 20,91 | 20,07 | 20,30 | -0,07% | - |
| 27.10.2025 | 20,28 | 20,76 | 20,19 | 20,31 | -0,25% | 234,00 |
| 24.10.2025 | 19,85 | 20,61 | 19,80 | 20,36 | 2,47% | 157,00 |
| 23.10.2025 | 19,77 | 19,94 | 19,42 | 19,87 | 0,84% | - |
| 22.10.2025 | 19,94 | 20,12 | 19,58 | 19,71 | -1,48% | 157,00 |
| 21.10.2025 | 19,43 | 20,33 | 19,22 | 20,00 | 3,79% | 20,00 |
| 20.10.2025 | 18,56 | 19,51 | 18,56 | 19,27 | 4,76% | - |
| 17.10.2025 | 18,29 | 18,59 | 17,89 | 18,40 | 0,99% | - |
| 16.10.2025 | 18,79 | 19,02 | 18,17 | 18,22 | -2,74% | - |
| 15.10.2025 | 19,07 | 19,50 | 18,46 | 18,73 | -3,33% | - |
| 14.10.2025 | 18,67 | 19,41 | 18,08 | 19,37 | 4,45% | - |
| 13.10.2025 | 17,90 | 18,69 | 17,70 | 18,55 | 4,60% | - |
| 10.10.2025 | 19,13 | 19,45 | 17,66 | 17,73 | -6,76% | 350,00 |
| 09.10.2025 | 19,02 | 19,27 | 18,90 | 19,02 | 0,21% | 1,00 |
| 08.10.2025 | 18,98 | 19,44 | 18,98 | 18,98 | 0,03% | - |
| 07.10.2025 | 19,86 | 20,05 | 18,86 | 18,97 | -4,40% | 21,00 |
| 06.10.2025 | 19,48 | 20,02 | 19,02 | 19,85 | 2,28% | 316,00 |
| 03.10.2025 | 19,72 | 20,08 | 19,37 | 19,40 | -1,91% | 50,00 |
| 02.10.2025 | 20,17 | 20,52 | 19,67 | 19,78 | -2,85% | 21,00 |
| 01.10.2025 | 20,66 | 20,98 | 20,11 | 20,36 | -1,36% | 1.281,00 |
| 30.09.2025 | 21,78 | 21,85 | 20,44 | 20,64 | -5,67% | 50,00 |
| 29.09.2025 | 21,48 | 21,91 | 21,28 | 21,88 | 1,58% | - |
| 26.09.2025 | 21,67 | 21,73 | 21,12 | 21,54 | 1,32% | - |
| 25.09.2025 | 22,00 | 22,21 | 21,26 | 21,26 | -3,91% | - |
| 24.09.2025 | 22,24 | 22,48 | 21,95 | 22,13 | 0,18% | - |
| 23.09.2025 | 22,45 | 23,38 | 21,98 | 22,09 | -4,66% | - |
| 22.09.2025 | 22,55 | 23,29 | 22,12 | 23,17 | 2,80% | - |
| 19.09.2025 | 22,70 | 22,82 | 22,40 | 22,54 | 0,36% | - |
| 18.09.2025 | 21,69 | 22,86 | 21,69 | 22,46 | 2,86% | - |
| 17.09.2025 | 21,48 | 22,48 | 21,48 | 21,83 | 1,72% | - |
| 16.09.2025 | 21,93 | 22,23 | 21,27 | 21,46 | -2,48% | - |
| 15.09.2025 | 22,04 | 22,79 | 21,99 | 22,01 | -0,09% | - |
| 12.09.2025 | 22,23 | 22,62 | 21,97 | 22,03 | -1,06% | - |
| 11.09.2025 | 21,62 | 22,29 | 21,16 | 22,26 | 0,82% | - |
| 10.09.2025 | 22,53 | 22,82 | 21,86 | 22,08 | -2,02% | - |
| 09.09.2025 | 22,67 | 23,35 | 22,44 | 22,54 | -2,15% | - |
| 08.09.2025 | 22,66 | 23,03 | 22,39 | 23,03 | 1,34% | - |
| 05.09.2025 | 22,58 | 23,31 | 22,34 | 22,73 | 0,53% | - |
| 04.09.2025 | 22,82 | 22,87 | 21,54 | 22,61 | -0,44% | 4,00 |
| 03.09.2025 | 22,58 | 22,96 | 22,38 | 22,71 | 0,22% | - |
| 02.09.2025 | 23,03 | 23,09 | 21,89 | 22,66 | -1,26% | - |
| 01.09.2025 | 23,04 | 23,04 | 22,87 | 22,95 | -0,24% | - |
| 29.08.2025 | 22,85 | 23,31 | 22,44 | 23,00 | 0,81% | - |
| 28.08.2025 | 23,21 | 23,49 | 22,70 | 22,82 | -1,70% | 80,00 |
| 27.08.2025 | 22,33 | 23,21 | 22,29 | 23,21 | 3,92% | - |
| 26.08.2025 | 22,98 | 23,11 | 22,23 | 22,34 | -2,95% | - |
| 25.08.2025 | 23,52 | 24,15 | 22,84 | 23,02 | -2,23% | 100,00 |
| 22.08.2025 | 22,00 | 23,66 | 21,89 | 23,54 | 7,19% | 400,00 |
| 21.08.2025 | 22,13 | 22,51 | 21,44 | 21,96 | -0,81% | - |
| 20.08.2025 | 22,40 | 22,63 | 21,88 | 22,14 | -1,09% | - |
| 19.08.2025 | 22,57 | 23,18 | 22,25 | 22,39 | -0,97% | - |
| 18.08.2025 | 22,37 | 22,97 | 22,14 | 22,61 | 1,57% | - |
| 15.08.2025 | 21,69 | 22,53 | 21,57 | 22,26 | 2,96% | - |
| 14.08.2025 | 22,38 | 22,48 | 21,47 | 21,62 | -3,42% | - |
| 13.08.2025 | 21,07 | 22,39 | 20,81 | 22,38 | 6,24% | - |
| 12.08.2025 | 20,82 | 21,24 | 20,34 | 21,07 | 1,69% | 30,00 |
| 11.08.2025 | 20,92 | 21,30 | 20,55 | 20,72 | -1,22% | - |
| 08.08.2025 | 21,68 | 21,94 | 20,62 | 20,97 | -3,30% | 100,00 |
| 07.08.2025 | 22,24 | 22,72 | 21,62 | 21,69 | -2,43% | - |
| 06.08.2025 | 22,34 | 22,71 | 22,01 | 22,23 | -0,54% | - |
| 05.08.2025 | 21,65 | 22,57 | 21,61 | 22,35 | 3,26% | - |
| 04.08.2025 | 21,01 | 22,02 | 21,01 | 21,64 | 3,05% | 119,00 |
| 01.08.2025 | 24,74 | 24,81 | 20,80 | 21,00 | -7,24% | 226,00 |
| 31.07.2025 | 24,02 | 24,33 | 22,61 | 22,64 | -5,27% | - |
| 30.07.2025 | 24,71 | 25,18 | 23,73 | 23,90 | -2,77% | - |
| 29.07.2025 | 24,96 | 25,71 | 23,98 | 24,58 | -2,19% | - |
| 28.07.2025 | 24,56 | 25,53 | 24,56 | 25,13 | 2,34% | 10,00 |
| 25.07.2025 | 24,52 | 24,66 | 23,97 | 24,56 | 0,76% | - |