18,110$
-0,66%
Echtzeit-Aktienkurs Five9 Inc.
Bid:
Ask:
Aktienkurse zur Five9 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 18,06 | 18,32 | 17,60 | 18,09 | -0,77% | 190.048,00 |
| 05.03.2026 | 17,92 | 18,77 | 17,92 | 18,23 | 1,90% | 5.132.535,00 |
| 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 |