14,425$
-4,60%
Echtzeit-Aktienkurs Five9
Bid:
Ask:
Aktienkurse zur Five9 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 14,78 | 14,79 | 14,27 | 14,43 | -4,56% | 1.753.047,00 |
| 26.03.2026 | 14,50 | 15,39 | 14,43 | 15,12 | 3,53% | 1.828.625,00 |
| 25.03.2026 | 15,55 | 15,63 | 14,23 | 14,61 | -2,83% | 2.231.593,00 |
| 24.03.2026 | 15,84 | 15,84 | 15,00 | 15,03 | -6,47% | 1.982.501,00 |
| 23.03.2026 | 15,65 | 16,22 | 15,64 | 16,07 | 3,48% | 2.524.928,00 |
| 20.03.2026 | 15,61 | 15,80 | 15,16 | 15,53 | -1,71% | 2.186.571,00 |
| 19.03.2026 | 15,62 | 16,26 | 15,55 | 15,80 | 0,96% | 1.911.518,00 |
| 18.03.2026 | 15,70 | 16,07 | 15,54 | 15,65 | -2,07% | 1.254.572,00 |
| 17.03.2026 | 15,79 | 16,39 | 15,65 | 15,98 | 1,59% | 2.101.020,00 |
| 16.03.2026 | 15,97 | 16,11 | 15,56 | 15,73 | -0,19% | 1.814.491,00 |
| 13.03.2026 | 16,25 | 16,57 | 15,68 | 15,76 | -3,02% | 2.118.793,00 |
| 12.03.2026 | 16,46 | 17,14 | 16,24 | 16,25 | -3,16% | 1.547.482,00 |
| 11.03.2026 | 17,01 | 17,48 | 16,24 | 16,78 | -1,12% | 2.096.351,00 |
| 10.03.2026 | 18,00 | 18,00 | 16,75 | 16,97 | -5,93% | 1.973.817,00 |
| 09.03.2026 | 17,72 | 18,15 | 17,07 | 18,04 | -0,28% | 2.437.444,00 |
| 06.03.2026 | 18,06 | 18,32 | 17,60 | 18,09 | -0,82% | 2.376.842,00 |
| 05.03.2026 | 17,92 | 18,77 | 17,92 | 18,24 | 1,96% | 5.133.530,00 |
| 04.03.2026 | 17,67 | 18,09 | 17,42 | 17,89 | 1,30% | 3.024.663,00 |
| 03.03.2026 | 17,01 | 18,25 | 16,83 | 17,66 | 1,09% | 4.319.293,00 |
| 02.03.2026 | 17,02 | 17,89 | 16,73 | 17,47 | 0,17% | 2.846.108,00 |
| 27.02.2026 | 17,97 | 18,51 | 17,24 | 17,44 | -6,74% | 3.405.549,00 |
| 26.02.2026 | 18,00 | 18,87 | 17,56 | 18,70 | 4,76% | 3.247.511,00 |
| 25.02.2026 | 17,98 | 18,13 | 17,56 | 17,85 | 0,11% | 2.190.553,00 |
| 24.02.2026 | 17,83 | 19,07 | 17,73 | 17,83 | 0,51% | 2.749.181,00 |
| 23.02.2026 | 18,86 | 18,90 | 17,65 | 17,74 | -8,18% | 5.550.052,00 |
| 20.02.2026 | 17,68 | 20,77 | 16,73 | 19,32 | 12,46% | 9.079.078,00 |
| 19.02.2026 | 16,61 | 17,27 | 16,36 | 17,18 | 2,69% | 2.972.621,00 |
| 18.02.2026 | 16,29 | 16,84 | 16,21 | 16,73 | 2,45% | 1.704.800,00 |
| 17.02.2026 | 16,78 | 17,25 | 16,05 | 16,33 | -2,51% | 2.528.766,00 |
| 13.02.2026 | 16,57 | 17,03 | 16,39 | 16,75 | 1,09% | 1.691.279,00 |
| 12.02.2026 | 16,59 | 16,90 | 15,70 | 16,57 | -0,12% | 2.323.793,00 |
| 11.02.2026 | 17,65 | 17,74 | 16,37 | 16,59 | -6,64% | 3.309.078,00 |
| 10.02.2026 | 17,31 | 18,41 | 17,15 | 17,77 | 4,28% | 2.238.629,00 |
| 09.02.2026 | 17,08 | 17,20 | 16,60 | 17,04 | -0,23% | 2.244.009,00 |
| 06.02.2026 | 16,20 | 17,22 | 16,00 | 17,08 | 6,68% | 2.248.907,00 |
| 05.02.2026 | 17,00 | 17,40 | 15,71 | 16,01 | -6,37% | 3.488.721,00 |
| 04.02.2026 | 16,61 | 17,15 | 16,11 | 17,10 | 2,33% | 2.904.657,00 |
| 03.02.2026 | 17,77 | 17,80 | 16,10 | 16,71 | -7,06% | 4.011.854,00 |
| 02.02.2026 | 17,74 | 18,12 | 17,34 | 17,98 | 1,81% | 2.059.138,00 |
| 30.01.2026 | 17,66 | 17,83 | 17,26 | 17,66 | -0,73% | 1.781.336,00 |
| 29.01.2026 | 17,75 | 17,80 | 17,06 | 17,79 | -2,63% | 2.557.606,00 |
| 28.01.2026 | 18,63 | 18,80 | 18,12 | 18,27 | -0,54% | 1.607.243,00 |
| 27.01.2026 | 19,28 | 19,40 | 18,22 | 18,37 | -4,72% | 1.674.212,00 |
| 26.01.2026 | 18,39 | 19,51 | 18,39 | 19,28 | 5,24% | 2.171.932,00 |
| 23.01.2026 | 18,73 | 19,00 | 18,14 | 18,32 | -2,91% | 2.327.806,00 |
| 22.01.2026 | 17,56 | 18,89 | 17,56 | 18,87 | 8,45% | 4.444.162,00 |
| 21.01.2026 | 17,22 | 17,57 | 17,15 | 17,40 | 1,46% | 2.121.555,00 |
| 20.01.2026 | 17,11 | 17,79 | 16,96 | 17,15 | -2,50% | 2.900.713,00 |
| 16.01.2026 | 19,02 | 19,02 | 17,55 | 17,59 | -7,47% | 2.733.242,00 |
| 15.01.2026 | 19,00 | 19,09 | 18,50 | 19,01 | 0,11% | 1.755.753,00 |
| 14.01.2026 | 18,84 | 19,39 | 18,71 | 18,99 | 0,80% | 1.378.584,00 |
| 13.01.2026 | 19,71 | 19,88 | 18,83 | 18,84 | -4,32% | 1.548.063,00 |
| 12.01.2026 | 19,71 | 20,06 | 19,33 | 19,69 | -0,86% | 1.290.293,00 |
| 09.01.2026 | 19,94 | 20,16 | 19,30 | 19,86 | -0,20% | 1.209.907,00 |
| 08.01.2026 | 19,91 | 20,02 | 19,41 | 19,90 | -0,20% | 1.747.244,00 |
| 07.01.2026 | 19,75 | 20,11 | 19,62 | 19,94 | 1,01% | 1.381.132,00 |
| 06.01.2026 | 19,03 | 19,80 | 19,03 | 19,74 | 3,79% | 2.189.410,00 |
| 05.01.2026 | 18,45 | 19,80 | 18,41 | 19,02 | 1,12% | 1.834.774,00 |
| 02.01.2026 | 20,25 | 20,29 | 18,76 | 18,81 | -6,18% | 1.614.994,00 |
| 31.12.2025 | 19,98 | 20,20 | 19,77 | 20,05 | 0,25% | 1.177.212,00 |
| 30.12.2025 | 19,86 | 20,24 | 19,86 | 20,00 | 0,28% | 1.866.171,00 |
| 29.12.2025 | 19,87 | 20,12 | 19,81 | 19,95 | -0,23% | 1.304.531,00 |
| 26.12.2025 | 19,61 | 20,00 | 19,61 | 19,99 | 1,42% | 1.251.046,00 |
| 24.12.2025 | 19,74 | 19,84 | 19,63 | 19,71 | -0,15% | 493.319,00 |
| 23.12.2025 | 20,19 | 20,32 | 19,65 | 19,74 | -3,33% | 1.511.770,00 |
| 22.12.2025 | 20,55 | 20,89 | 20,39 | 20,42 | -0,58% | 1.046.952,00 |
| 19.12.2025 | 21,03 | 21,28 | 20,44 | 20,54 | -2,24% | 3.462.967,00 |
| 18.12.2025 | 21,44 | 21,55 | 20,79 | 21,01 | -0,47% | 2.104.500,00 |
| 17.12.2025 | 21,28 | 22,08 | 21,04 | 21,11 | -1,86% | 1.413.243,00 |
| 16.12.2025 | 20,56 | 21,74 | 20,55 | 21,51 | 4,42% | 1.601.733,00 |
| 15.12.2025 | 21,16 | 21,39 | 20,55 | 20,60 | -2,55% | 2.268.642,00 |
| 12.12.2025 | 21,40 | 21,60 | 21,02 | 21,14 | -1,54% | 1.631.990,00 |
| 11.12.2025 | 21,60 | 21,89 | 21,37 | 21,47 | -0,60% | 1.112.940,00 |
| 10.12.2025 | 21,37 | 21,89 | 21,26 | 21,60 | 0,42% | 1.354.865,00 |
| 09.12.2025 | 20,70 | 21,66 | 20,67 | 21,51 | 3,31% | 1.747.858,00 |
| 08.12.2025 | 20,69 | 20,90 | 20,48 | 20,82 | 0,82% | 1.322.598,00 |
| 05.12.2025 | 20,53 | 21,31 | 20,43 | 20,65 | -0,43% | 1.991.536,00 |
| 04.12.2025 | 20,52 | 20,74 | 20,12 | 20,74 | 1,42% | 1.894.141,00 |
| 03.12.2025 | 19,73 | 20,53 | 19,62 | 20,45 | 3,86% | 1.644.066,00 |
| 02.12.2025 | 20,01 | 20,23 | 19,60 | 19,69 | -0,86% | 1.689.878,00 |
| 01.12.2025 | 19,16 | 20,33 | 19,10 | 19,86 | 1,38% | 2.723.870,00 |
| 28.11.2025 | 19,61 | 19,72 | 19,42 | 19,59 | 0,15% | 794.271,00 |
| 26.11.2025 | 19,39 | 19,84 | 19,28 | 19,56 | 0,62% | 1.616.165,00 |
| 25.11.2025 | 19,17 | 19,79 | 19,17 | 19,44 | 1,94% | 2.215.129,00 |
| 24.11.2025 | 18,95 | 19,31 | 18,82 | 19,07 | 0,69% | 1.685.717,00 |
| 21.11.2025 | 17,80 | 19,08 | 17,71 | 18,94 | 6,52% | 3.000.001,00 |
| 20.11.2025 | 18,56 | 18,61 | 17,76 | 17,78 | -2,74% | 2.203.205,00 |
| 19.11.2025 | 18,55 | 18,60 | 18,00 | 18,28 | -1,67% | 1.978.210,00 |
| 18.11.2025 | 18,51 | 18,74 | 18,21 | 18,59 | -0,69% | 2.233.887,00 |
| 17.11.2025 | 20,05 | 20,23 | 18,52 | 18,72 | -7,65% | 2.123.918,00 |
| 14.11.2025 | 20,00 | 20,56 | 19,80 | 20,27 | -0,98% | 1.354.576,00 |
| 13.11.2025 | 21,04 | 21,39 | 20,33 | 20,47 | -2,48% | 1.420.480,00 |
| 12.11.2025 | 21,13 | 21,57 | 20,66 | 20,99 | 3,25% | 2.165.130,00 |
| 11.11.2025 | 20,61 | 20,82 | 20,12 | 20,33 | -2,07% | 1.843.319,00 |
| 10.11.2025 | 20,31 | 21,02 | 19,62 | 20,76 | 4,64% | 3.706.855,00 |
| 07.11.2025 | 21,46 | 21,88 | 17,97 | 19,84 | -7,89% | 12.902.160,00 |
| 06.11.2025 | 22,72 | 22,79 | 21,26 | 21,54 | -5,36% | 3.084.942,00 |
| 05.11.2025 | 23,20 | 23,39 | 22,68 | 22,76 | -1,09% | 1.805.987,00 |
| 04.11.2025 | 23,39 | 23,97 | 22,76 | 23,01 | -5,43% | 1.481.100,00 |
| 03.11.2025 | 24,35 | 24,96 | 23,72 | 24,33 | 0,21% | 3.213.867,00 |