26,430€
1,46%
Echtzeit-Aktienkurs Five9
Bid:
Ask:
Aktienkurse zur Five9 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 26,08 | 26,86 | 26,01 | 26,56 | 1,96% | - |
| 10.09.2026 | 26,06 | 26,81 | 25,93 | 26,05 | -0,74% | - |
| 09.09.2026 | 26,90 | 27,06 | 26,12 | 26,25 | -2,89% | - |
| 08.09.2026 | 28,63 | 29,03 | 26,91 | 27,03 | -6,26% | - |
| 07.09.2026 | 28,66 | 29,00 | 28,66 | 28,83 | 0,61% | - |
| 04.09.2026 | 29,33 | 29,66 | 28,15 | 28,66 | -1,80% | - |
| 03.09.2026 | 28,99 | 30,27 | 28,84 | 29,18 | 0,50% | - |
| 02.09.2026 | 29,36 | 29,95 | 28,86 | 29,04 | -0,53% | - |
| 01.09.2026 | 29,85 | 29,95 | 28,83 | 29,19 | -1,47% | - |
| 31.08.2026 | 29,36 | 29,63 | 28,55 | 29,63 | 0,85% | - |
| 28.08.2026 | 29,67 | 30,21 | 29,26 | 29,38 | 0,31% | - |
| 27.08.2026 | 27,90 | 29,71 | 27,44 | 29,29 | 6,43% | 241,00 |
| 26.08.2026 | 27,65 | 27,80 | 26,38 | 27,52 | 0,66% | - |
| 25.08.2026 | 27,97 | 28,50 | 27,28 | 27,34 | -2,83% | - |
| 24.08.2026 | 28,04 | 28,70 | 27,84 | 28,13 | 0,61% | - |
| 21.08.2026 | 27,66 | 28,23 | 26,97 | 27,96 | 0,59% | - |
| 20.08.2026 | 28,20 | 28,31 | 27,54 | 27,80 | -0,30% | - |
| 19.08.2026 | 28,03 | 28,71 | 27,62 | 27,88 | -0,91% | 13,00 |
| 18.08.2026 | 28,27 | 28,58 | 27,20 | 28,14 | 3,00% | - |
| 17.08.2026 | 28,54 | 28,69 | 27,22 | 27,32 | -3,82% | - |
| 14.08.2026 | 29,49 | 29,49 | 27,75 | 28,40 | -2,56% | - |
| 13.08.2026 | 27,07 | 29,22 | 26,80 | 29,15 | 8,04% | - |
| 12.08.2026 | 28,59 | 28,59 | 26,75 | 26,98 | -5,70% | 10,00 |
| 11.08.2026 | 29,87 | 30,02 | 28,61 | 28,61 | -3,85% | - |
| 10.08.2026 | 29,41 | 29,82 | 28,17 | 29,75 | 1,62% | 467,00 |
| 07.08.2026 | 24,19 | 29,28 | 23,73 | 29,28 | 18,71% | - |
| 06.08.2026 | 25,62 | 25,67 | 24,53 | 24,66 | -3,39% | - |
| 05.08.2026 | 25,83 | 26,50 | 25,34 | 25,53 | -0,78% | - |
| 04.08.2026 | 25,06 | 26,22 | 24,52 | 25,73 | 2,14% | 35,00 |
| 03.08.2026 | 24,08 | 25,52 | 23,88 | 25,19 | 5,95% | 87,00 |
| 31.07.2026 | 23,78 | 24,55 | 23,39 | 23,77 | -1,12% | - |
| 30.07.2026 | 23,69 | 25,24 | 23,60 | 24,04 | 1,09% | - |
| 29.07.2026 | 23,66 | 24,60 | 23,52 | 23,78 | -0,02% | 40,00 |
| 28.07.2026 | 22,18 | 23,98 | 22,10 | 23,79 | 5,66% | 225,00 |
| 27.07.2026 | 20,31 | 22,81 | 20,30 | 22,51 | 9,19% | - |
| 24.07.2026 | 19,11 | 20,74 | 18,73 | 20,62 | 7,75% | 12,00 |
| 23.07.2026 | 20,26 | 20,69 | 18,27 | 19,13 | -4,34% | - |
| 22.07.2026 | 21,98 | 22,33 | 19,67 | 20,00 | -9,77% | - |
| 21.07.2026 | 22,72 | 22,87 | 21,89 | 22,17 | -2,53% | - |
| 20.07.2026 | 21,89 | 23,18 | 21,89 | 22,74 | 1,81% | - |
| 17.07.2026 | 21,75 | 22,87 | 21,25 | 22,34 | 2,43% | 250,00 |
| 16.07.2026 | 21,72 | 22,26 | 21,44 | 21,81 | 0,39% | - |
| 15.07.2026 | 22,40 | 23,22 | 21,39 | 21,72 | -2,73% | - |
| 14.07.2026 | 22,68 | 22,79 | 21,18 | 22,33 | -1,15% | 48,00 |
| 13.07.2026 | 22,19 | 23,13 | 21,94 | 22,59 | 1,57% | - |
| 10.07.2026 | 21,82 | 22,52 | 21,71 | 22,24 | 2,30% | 145,00 |
| 09.07.2026 | 21,18 | 21,85 | 20,57 | 21,74 | 3,06% | 1.175,00 |
| 08.07.2026 | 21,86 | 21,92 | 20,74 | 21,10 | -3,48% | 108,00 |
| 07.07.2026 | 21,03 | 22,47 | 20,75 | 21,86 | 4,22% | 195,00 |
| 06.07.2026 | 20,38 | 21,11 | 19,88 | 20,97 | 2,74% | - |
| 03.07.2026 | 20,50 | 20,64 | 20,40 | 20,41 | -1,19% | 300,00 |
| 02.07.2026 | 20,29 | 21,07 | 20,08 | 20,66 | 2,74% | 60,00 |
| 01.07.2026 | 18,67 | 20,31 | 18,55 | 20,11 | 7,38% | 176,00 |
| 30.06.2026 | 18,80 | 18,84 | 18,14 | 18,72 | -0,41% | - |
| 29.06.2026 | 18,85 | 19,26 | 18,57 | 18,80 | 1,28% | 100,00 |
| 26.06.2026 | 17,16 | 18,64 | 16,91 | 18,56 | 7,52% | - |
| 25.06.2026 | 17,15 | 17,65 | 16,79 | 17,27 | 0,83% | - |
| 24.06.2026 | 16,75 | 17,49 | 16,45 | 17,12 | 2,32% | - |
| 23.06.2026 | 16,40 | 17,01 | 16,03 | 16,74 | 1,86% | - |
| 22.06.2026 | 16,87 | 17,14 | 15,88 | 16,43 | -2,48% | - |
| 19.06.2026 | 17,35 | 17,35 | 16,82 | 16,85 | -0,75% | - |
| 18.06.2026 | 17,37 | 17,41 | 16,17 | 16,98 | 0,61% | - |
| 17.06.2026 | 17,87 | 17,95 | 16,86 | 16,87 | -3,53% | - |
| 16.06.2026 | 18,17 | 18,29 | 17,36 | 17,49 | -2,04% | - |
| 15.06.2026 | 18,42 | 19,15 | 17,71 | 17,86 | -2,24% | - |
| 12.06.2026 | 17,99 | 18,43 | 17,36 | 18,27 | 1,73% | - |
| 11.06.2026 | 18,33 | 18,67 | 17,49 | 17,96 | -5,74% | - |
| 10.06.2026 | 18,78 | 19,21 | 17,94 | 19,05 | 7,84% | - |
| 09.06.2026 | 20,12 | 20,21 | 17,62 | 17,66 | -11,93% | 1.100,00 |
| 08.06.2026 | 20,29 | 20,67 | 19,83 | 20,06 | -0,69% | 1.295,00 |
| 05.06.2026 | 21,07 | 21,49 | 19,62 | 20,20 | -5,63% | - |
| 04.06.2026 | 20,45 | 22,24 | 20,05 | 21,40 | 4,21% | - |
| 03.06.2026 | 21,39 | 21,77 | 20,18 | 20,54 | -3,97% | 410,00 |
| 02.06.2026 | 22,74 | 22,83 | 20,98 | 21,39 | -5,75% | 5.128,00 |
| 01.06.2026 | 21,72 | 23,07 | 20,72 | 22,69 | 8,38% | 2.072,00 |
| 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 |