Echtzeit-Aktienkurs Five9 Inc.
Bid:
Ask:
Aktienkurse zur Five9 Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 175,37 | 189,97 | 174,30 | 184,69 | 1,85% | - |
25.02.2021 | 187,03 | 189,37 | 180,35 | 181,33 | -0,21% | - |
24.02.2021 | 176,94 | 186,48 | 174,93 | 181,71 | 2,55% | - |
23.02.2021 | 181,23 | 184,79 | 0,00 | 177,20 | 6,01% | - |
22.02.2021 | 181,97 | 181,98 | 165,63 | 167,15 | -11,92% | - |
19.02.2021 | 188,23 | 194,16 | 187,39 | 189,77 | 4,04% | - |
18.02.2021 | 177,41 | 184,31 | 175,96 | 182,41 | 1,28% | - |
17.02.2021 | 178,86 | 181,02 | 175,99 | 180,10 | -1,48% | - |
16.02.2021 | 184,35 | 185,82 | 176,13 | 182,80 | 0,59% | - |
12.02.2021 | 174,32 | 182,54 | 173,24 | 181,73 | 3,81% | - |
11.02.2021 | 172,96 | 177,30 | 172,28 | 175,05 | 0,07% | - |
10.02.2021 | 176,25 | 178,63 | 173,84 | 174,93 | -1,25% | - |
09.02.2021 | 176,76 | 178,54 | 174,95 | 177,15 | 1,37% | - |
08.02.2021 | 177,83 | 178,33 | 173,94 | 174,76 | 0,77% | - |
05.02.2021 | 170,84 | 174,01 | 169,46 | 173,43 | 1,36% | - |
04.02.2021 | 169,62 | 171,85 | 169,02 | 171,09 | 0,00% | - |
03.02.2021 | 166,91 | 172,21 | 166,55 | 171,10 | -1,15% | - |
02.02.2021 | 170,93 | 173,63 | 169,61 | 173,09 | 3,62% | - |
01.02.2021 | 166,16 | 167,05 | 166,16 | 167,05 | 0,25% | - |
29.01.2021 | 162,71 | 167,71 | 160,58 | 166,63 | 0,59% | - |
28.01.2021 | 162,31 | 168,12 | 159,94 | 165,66 | 4,72% | - |
27.01.2021 | 160,70 | 163,42 | 154,82 | 158,20 | -3,55% | - |
26.01.2021 | 170,06 | 170,75 | 0,00 | 164,02 | -5,44% | - |
25.01.2021 | 174,37 | 174,37 | 173,13 | 173,47 | -3,10% | - |
22.01.2021 | 178,54 | 180,16 | 177,18 | 179,02 | -0,83% | - |
21.01.2021 | 180,73 | 180,73 | 180,40 | 180,51 | 1,07% | - |
20.01.2021 | 179,38 | 180,40 | 177,13 | 178,59 | 5,10% | - |
19.01.2021 | 170,36 | 170,66 | 168,09 | 169,92 | -0,01% | - |
15.01.2021 | 170,26 | 171,95 | 168,80 | 169,94 | -1,14% | - |
14.01.2021 | 174,86 | 176,48 | 171,13 | 171,90 | -1,25% | - |
13.01.2021 | 171,42 | 177,69 | 171,16 | 174,07 | 0,77% | - |
12.01.2021 | 171,43 | 173,65 | 170,44 | 172,74 | 0,50% | - |
11.01.2021 | 171,38 | 172,85 | 170,28 | 171,88 | -1,40% | - |
08.01.2021 | 175,41 | 177,53 | 173,62 | 174,32 | 0,12% | - |
07.01.2021 | 173,57 | 175,39 | 172,19 | 174,11 | 4,66% | - |
06.01.2021 | 170,25 | 171,17 | 164,01 | 166,35 | -4,30% | - |
05.01.2021 | 171,80 | 174,43 | 171,02 | 173,83 | 0,72% | - |
04.01.2021 | 177,19 | 177,41 | 168,08 | 172,58 | -1,17% | - |
31.12.2020 | 172,85 | 176,88 | 171,06 | 174,62 | 0,05% | - |
30.12.2020 | 176,04 | 176,40 | 174,27 | 174,52 | -0,23% | - |
29.12.2020 | 174,74 | 176,25 | 169,01 | 174,92 | -1,05% | - |
28.12.2020 | 175,36 | 179,84 | 175,21 | 176,79 | 0,83% | - |
24.12.2020 | 180,86 | 183,96 | 175,33 | 175,33 | -2,71% | - |
23.12.2020 | 183,46 | 184,47 | 179,18 | 180,21 | -3,97% | - |
22.12.2020 | 184,28 | 188,33 | 183,15 | 187,65 | 4,36% | - |
21.12.2020 | 175,69 | 180,47 | 175,37 | 179,82 | 1,99% | - |
18.12.2020 | 174,00 | 177,79 | 173,62 | 176,30 | 5,67% | - |
17.12.2020 | 172,34 | 172,98 | 152,79 | 166,85 | 2,38% | - |
16.12.2020 | 168,63 | 168,79 | 159,46 | 162,96 | 2,67% | - |
15.12.2020 | 167,36 | 167,37 | 150,30 | 158,72 | -0,31% | - |
14.12.2020 | 165,70 | 167,59 | 152,01 | 159,21 | 1,29% | - |
11.12.2020 | 162,51 | 163,04 | 146,50 | 157,19 | -1,02% | - |
10.12.2020 | 156,58 | 159,80 | 154,72 | 158,81 | 4,42% | - |
09.12.2020 | 152,57 | 154,16 | 149,80 | 152,09 | 0,75% | - |
08.12.2020 | 151,79 | 153,20 | 149,45 | 150,96 | 0,97% | - |
07.12.2020 | 154,20 | 155,19 | 149,52 | 149,52 | -2,68% | - |
04.12.2020 | 150,56 | 153,63 | 150,13 | 153,63 | -0,79% | - |
03.12.2020 | 157,53 | 158,22 | 154,08 | 154,86 | -2,46% | - |
02.12.2020 | 152,68 | 158,76 | 152,07 | 158,76 | 2,57% | - |
01.12.2020 | 153,33 | 157,32 | 150,81 | 154,79 | 1,76% | - |
30.11.2020 | 154,52 | 154,96 | 145,45 | 152,11 | 0,78% | - |
27.11.2020 | 150,12 | 151,74 | 147,94 | 150,93 | 4,41% | - |
25.11.2020 | 145,05 | 145,91 | 144,15 | 144,55 | 1,03% | - |
24.11.2020 | 145,46 | 146,87 | 142,38 | 143,08 | -3,31% | - |
23.11.2020 | 145,71 | 149,23 | 145,51 | 147,99 | -0,37% | - |
20.11.2020 | 149,05 | 152,00 | 148,18 | 148,54 | 1,53% | - |
19.11.2020 | 146,33 | 146,33 | 146,29 | 146,30 | 4,19% | - |
18.11.2020 | 139,27 | 142,02 | 138,84 | 140,41 | 0,38% | - |
17.11.2020 | 140,65 | 141,38 | 137,34 | 139,88 | -0,35% | - |
16.11.2020 | 140,62 | 142,97 | 138,12 | 140,37 | -0,66% | - |
13.11.2020 | 143,23 | 143,41 | 139,65 | 141,30 | -2,85% | - |
12.11.2020 | 146,77 | 147,37 | 143,87 | 145,45 | 1,43% | - |
11.11.2020 | 144,44 | 146,95 | 141,80 | 143,41 | 3,17% | - |
10.11.2020 | 135,71 | 141,06 | 130,39 | 139,00 | -1,97% | - |
09.11.2020 | 151,10 | 157,01 | 0,00 | 141,80 | -14,38% | - |
06.11.2020 | 159,41 | 166,32 | 159,36 | 165,63 | 1,32% | - |
05.11.2020 | 164,96 | 166,71 | 161,55 | 163,47 | 0,54% | - |
04.11.2020 | 156,23 | 163,59 | 0,00 | 162,59 | 8,77% | - |
03.11.2020 | 143,62 | 149,50 | 142,75 | 149,48 | 4,96% | - |
02.11.2020 | 153,07 | 154,23 | 141,22 | 142,41 | -6,10% | - |
30.10.2020 | 150,40 | 156,23 | 144,50 | 151,66 | 5,61% | - |
29.10.2020 | 146,69 | 146,86 | 140,55 | 143,60 | -0,06% | - |
28.10.2020 | 142,00 | 145,65 | 140,65 | 143,69 | -1,03% | - |
27.10.2020 | 145,18 | 145,18 | 145,18 | 145,18 | 2,86% | - |
26.10.2020 | 142,40 | 143,23 | 137,90 | 141,15 | -2,33% | - |
23.10.2020 | 139,02 | 144,51 | 138,21 | 144,51 | 1,69% | - |
22.10.2020 | 143,63 | 143,63 | 138,84 | 142,11 | 2,12% | - |
21.10.2020 | 144,68 | 145,57 | 139,16 | 139,16 | -4,36% | - |
20.10.2020 | 145,88 | 146,79 | 142,82 | 145,51 | -1,22% | - |
19.10.2020 | 146,90 | 148,03 | 143,86 | 147,30 | 1,23% | - |
16.10.2020 | 146,93 | 148,23 | 145,47 | 145,51 | -0,43% | - |
15.10.2020 | 144,53 | 146,97 | 143,10 | 146,14 | 1,56% | - |
14.10.2020 | 146,68 | 147,60 | 143,67 | 143,89 | -1,51% | - |
13.10.2020 | 146,18 | 146,63 | 143,46 | 146,10 | 2,29% | - |
12.10.2020 | 142,30 | 143,77 | 141,24 | 142,83 | 1,86% | - |
09.10.2020 | 139,15 | 141,48 | 137,97 | 140,22 | 2,98% | - |
08.10.2020 | 137,19 | 138,79 | 135,11 | 136,16 | -2,45% | - |
07.10.2020 | 138,31 | 141,81 | 136,69 | 139,58 | 2,76% | - |
06.10.2020 | 135,86 | 137,80 | 134,26 | 135,82 | 1,71% | - |
05.10.2020 | 133,21 | 133,53 | 133,21 | 133,53 | 1,01% | - |