20,980€
5,35%
Echtzeit-Aktienkurs Five9 Inc.
Bid:
Ask:
Aktienkurse zur Five9 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 19,95 | 21,16 | 19,81 | 20,94 | 5,12% | 500,00 |
| 28.05.2026 | 19,22 | 19,95 | 18,74 | 19,92 | 4,34% | - |
| 27.05.2026 | 19,57 | 19,73 | 19,04 | 19,09 | -4,16% | - |
| 26.05.2026 | 19,88 | 20,34 | 19,02 | 19,92 | 0,62% | 3,00 |
| 25.05.2026 | 18,85 | 19,79 | 18,85 | 19,79 | 1,79% | - |
| 22.05.2026 | 18,85 | 20,01 | 18,85 | 19,45 | 3,20% | 600,00 |
| 21.05.2026 | 19,17 | 19,87 | 18,60 | 18,84 | -1,28% | 1.996,00 |
| 20.05.2026 | 19,43 | 19,51 | 18,18 | 19,09 | -0,96% | - |
| 19.05.2026 | 17,89 | 19,47 | 17,79 | 19,27 | 6,64% | 2.109,00 |
| 18.05.2026 | 18,74 | 18,74 | 17,78 | 18,07 | -3,27% | 12.283,00 |
| 15.05.2026 | 17,90 | 19,36 | 17,33 | 18,68 | 3,32% | 14.664,00 |
| 14.05.2026 | 18,05 | 18,59 | 17,70 | 18,08 | -0,17% | - |
| 13.05.2026 | 17,83 | 18,83 | 16,95 | 18,11 | 2,13% | 4.304,00 |
| 12.05.2026 | 18,12 | 18,44 | 17,68 | 17,74 | -1,40% | 8.228,00 |
| 11.05.2026 | 18,67 | 19,49 | 17,62 | 17,99 | -1,86% | 420,00 |
| 08.05.2026 | 18,94 | 19,03 | 17,69 | 18,33 | -3,12% | 3,00 |
| 07.05.2026 | 18,65 | 19,91 | 18,55 | 18,92 | 2,81% | - |
| 06.05.2026 | 20,76 | 21,00 | 18,32 | 18,40 | -10,98% | 168,00 |
| 05.05.2026 | 20,12 | 21,64 | 19,89 | 20,67 | 3,75% | 861,00 |
| 04.05.2026 | 18,97 | 20,55 | 18,51 | 19,92 | 35,90% | 860,00 |
| 30.04.2026 | 14,61 | 14,83 | 14,05 | 14,66 | 1,66% | 1,00 |
| 29.04.2026 | 14,31 | 14,49 | 13,99 | 14,42 | 0,61% | - |
| 28.04.2026 | 14,13 | 14,70 | 13,97 | 14,33 | 1,20% | 372,00 |
| 27.04.2026 | 14,08 | 14,40 | 13,91 | 14,16 | 4,37% | - |
| 24.04.2026 | 13,23 | 13,64 | 13,09 | 13,57 | 2,78% | 373,00 |
| 23.04.2026 | 14,18 | 14,18 | 12,82 | 13,20 | -6,48% | 201,00 |
| 22.04.2026 | 14,04 | 14,34 | 13,90 | 14,12 | -1,12% | - |
| 21.04.2026 | 13,79 | 14,65 | 13,76 | 14,28 | 4,25% | 4,00 |
| 20.04.2026 | 13,41 | 13,72 | 13,21 | 13,70 | 2,55% | 178,00 |
| 17.04.2026 | 13,32 | 13,73 | 13,29 | 13,36 | 0,00% | - |
| 16.04.2026 | 13,01 | 13,69 | 13,01 | 13,36 | 5,43% | - |
| 15.04.2026 | 12,23 | 12,87 | 12,17 | 12,67 | 2,14% | - |
| 14.04.2026 | 12,29 | 12,69 | 12,28 | 12,40 | 0,83% | - |
| 13.04.2026 | 11,61 | 12,44 | 11,52 | 12,30 | 6,61% | 500,00 |
| 10.04.2026 | 11,80 | 12,07 | 11,33 | 11,54 | -1,91% | - |
| 09.04.2026 | 12,45 | 12,60 | 11,71 | 11,76 | -11,19% | 8,00 |
| 08.04.2026 | 12,90 | 13,26 | 12,81 | 13,25 | 2,12% | - |
| 07.04.2026 | 13,01 | 13,27 | 12,91 | 12,97 | -0,67% | - |
| 02.04.2026 | 12,99 | 13,34 | 12,59 | 13,06 | 0,95% | 58,00 |
| 01.04.2026 | 13,13 | 13,33 | 12,50 | 12,94 | -0,69% | - |
| 31.03.2026 | 12,90 | 13,25 | 12,69 | 13,03 | 1,72% | - |
| 30.03.2026 | 12,46 | 13,16 | 12,46 | 12,81 | 1,53% | 40,00 |
| 27.03.2026 | 13,11 | 13,17 | 12,40 | 12,61 | -3,32% | 1,00 |
| 26.03.2026 | 12,57 | 13,31 | 12,40 | 13,05 | 1,81% | 1,00 |
| 25.03.2026 | 13,48 | 13,48 | 12,74 | 12,81 | -2,18% | 1,00 |
| 24.03.2026 | 13,84 | 13,90 | 13,09 | 13,10 | -5,77% | - |
| 23.03.2026 | 13,42 | 13,95 | 13,22 | 13,90 | 4,55% | - |
| 20.03.2026 | 13,64 | 13,75 | 13,14 | 13,30 | -3,41% | 1,00 |
| 19.03.2026 | 13,65 | 14,14 | 13,49 | 13,77 | 0,51% | - |
| 18.03.2026 | 13,85 | 13,95 | 13,56 | 13,70 | 0,77% | 50,00 |
| 17.03.2026 | 13,67 | 14,22 | 13,42 | 13,59 | -1,00% | 600,00 |
| 16.03.2026 | 13,80 | 13,98 | 13,55 | 13,73 | -2,73% | 1,00 |
| 13.03.2026 | 14,19 | 14,43 | 13,98 | 14,11 | -0,88% | - |
| 12.03.2026 | 14,50 | 14,90 | 14,13 | 14,24 | -1,84% | - |
| 11.03.2026 | 14,71 | 15,08 | 14,04 | 14,51 | -0,57% | 1,00 |
| 10.03.2026 | 15,50 | 15,63 | 14,43 | 14,59 | -5,92% | - |
| 09.03.2026 | 15,41 | 15,55 | 14,74 | 15,51 | 0,34% | - |
| 06.03.2026 | 16,07 | 16,07 | 15,19 | 15,45 | -1,72% | - |
| 05.03.2026 | 15,38 | 16,18 | 15,16 | 15,72 | 1,71% | - |
| 04.03.2026 | 15,22 | 15,54 | 14,98 | 15,46 | 0,10% | - |
| 03.03.2026 | 14,94 | 15,71 | 14,44 | 15,44 | 2,03% | - |
| 02.03.2026 | 14,60 | 15,29 | 14,31 | 15,14 | 2,99% | 48,00 |
| 27.02.2026 | 15,85 | 15,85 | 14,58 | 14,70 | -7,35% | 1,00 |
| 26.02.2026 | 15,11 | 15,98 | 14,94 | 15,86 | 4,26% | - |
| 25.02.2026 | 15,14 | 15,32 | 14,90 | 15,21 | 0,56% | - |
| 24.02.2026 | 15,05 | 16,17 | 14,99 | 15,13 | 0,15% | - |
| 23.02.2026 | 16,39 | 16,43 | 14,96 | 15,11 | -8,77% | 1,00 |
| 20.02.2026 | 15,03 | 17,59 | 14,43 | 16,56 | 14,56% | 31,00 |
| 19.02.2026 | 14,20 | 14,57 | 13,93 | 14,45 | 2,30% | 156,00 |
| 18.02.2026 | 13,78 | 14,25 | 13,71 | 14,13 | 2,71% | - |
| 17.02.2026 | 14,10 | 14,54 | 13,56 | 13,76 | -2,53% | - |
| 16.02.2026 | 14,12 | 14,12 | 14,11 | 14,11 | 0,27% | - |
| 13.02.2026 | 13,94 | 14,33 | 13,81 | 14,08 | 2,05% | - |
| 12.02.2026 | 13,98 | 14,22 | 13,23 | 13,79 | -2,92% | 2,00 |
| 11.02.2026 | 14,94 | 15,11 | 13,77 | 14,21 | -6,04% | - |
| 10.02.2026 | 14,32 | 15,47 | 14,25 | 15,12 | 5,24% | - |
| 09.02.2026 | 14,45 | 14,57 | 13,92 | 14,37 | -0,47% | - |
| 06.02.2026 | 13,62 | 14,48 | 13,33 | 14,44 | 5,71% | 3,00 |
| 05.02.2026 | 14,50 | 14,56 | 13,65 | 13,66 | -2,86% | - |
| 04.02.2026 | 14,15 | 14,50 | 13,65 | 14,06 | 0,77% | - |
| 03.02.2026 | 15,26 | 15,41 | 13,62 | 13,95 | -8,13% | 150,00 |
| 02.02.2026 | 14,84 | 15,31 | 14,59 | 15,19 | 3,92% | - |
| 30.01.2026 | 14,87 | 14,96 | 14,54 | 14,61 | -0,29% | - |
| 29.01.2026 | 15,53 | 15,53 | 14,29 | 14,66 | -4,15% | 132,00 |
| 28.01.2026 | 15,36 | 15,74 | 15,22 | 15,29 | -0,02% | - |
| 27.01.2026 | 16,23 | 16,38 | 15,29 | 15,29 | -6,34% | 1,00 |
| 26.01.2026 | 15,42 | 16,42 | 15,37 | 16,33 | 5,92% | - |
| 23.01.2026 | 16,06 | 16,18 | 15,39 | 15,42 | -3,14% | - |
| 22.01.2026 | 14,88 | 15,97 | 14,88 | 15,92 | 7,12% | - |
| 21.01.2026 | 14,63 | 15,04 | 14,57 | 14,86 | 1,14% | - |
| 20.01.2026 | 14,95 | 15,15 | 14,51 | 14,69 | -2,42% | 1,00 |
| 19.01.2026 | 15,04 | 15,07 | 15,04 | 15,06 | -1,60% | - |
| 16.01.2026 | 16,38 | 16,54 | 15,29 | 15,30 | -6,56% | - |
| 15.01.2026 | 16,31 | 16,67 | 15,97 | 16,38 | 0,18% | - |
| 14.01.2026 | 16,20 | 16,62 | 16,13 | 16,35 | 0,88% | 1,00 |
| 13.01.2026 | 16,98 | 17,10 | 16,17 | 16,20 | -4,42% | - |
| 12.01.2026 | 16,90 | 17,18 | 16,66 | 16,95 | -0,53% | 2,00 |
| 09.01.2026 | 17,07 | 17,33 | 16,62 | 17,04 | 0,13% | 30,00 |
| 08.01.2026 | 17,15 | 17,17 | 16,66 | 17,02 | -0,28% | - |
| 07.01.2026 | 17,00 | 17,14 | 16,79 | 17,07 | 3,08% | 114,00 |