Five9 Inc.
[WKN: A1XFG9 | ISIN: US3383071012]
Aktienkurse
23,670$ -2,19%
Echtzeit-Aktienkurs Five9 Inc.
Bid: Ask:

Aktienkurse zur Five9 Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
01.10.2025 24,32 24,70 23,57 23,66 -2,27% 2.263.348,00
30.09.2025 25,48 25,61 24,01 24,21 -4,95% 2.007.481,00
29.09.2025 25,41 25,68 24,98 25,47 1,39% 1.464.424,00
26.09.2025 25,09 25,42 24,66 25,12 0,40% 1.425.351,00
25.09.2025 25,53 25,68 24,78 25,02 -3,10% 1.447.723,00
24.09.2025 26,14 26,36 25,76 25,82 -0,81% 1.388.647,00
23.09.2025 27,58 27,58 25,96 26,03 -4,86% 2.275.221,00
22.09.2025 26,26 27,48 26,05 27,36 3,28% 1.509.302,00
19.09.2025 26,60 26,85 26,29 26,49 -0,30% 2.201.322,00
18.09.2025 26,67 27,00 26,15 26,57 2,43% 1.847.999,00
17.09.2025 25,54 26,75 25,44 25,94 1,73% 1.350.147,00
16.09.2025 25,75 25,83 25,13 25,50 -1,14% 2.665.843,00
15.09.2025 26,20 26,80 25,73 25,80 -0,17% 1.787.942,00
12.09.2025 26,25 26,51 25,77 25,84 -1,00% 1.706.365,00
11.09.2025 25,48 26,19 25,28 26,10 3,24% 1.670.332,00
10.09.2025 26,24 26,53 25,16 25,28 -4,17% 2.085.255,00
09.09.2025 26,67 26,75 26,25 26,38 -1,05% 1.218.915,00
08.09.2025 26,76 27,05 26,28 26,66 -0,15% 1.975.697,00
05.09.2025 26,48 27,42 26,21 26,70 1,52% 2.463.520,00
04.09.2025 26,10 26,35 25,07 26,30 -0,64% 1.986.035,00
03.09.2025 26,21 26,79 26,05 26,47 0,49% 1.249.632,00
02.09.2025 26,25 26,58 25,51 26,34 -2,15% 1.764.407,00
29.08.2025 26,79 27,28 26,66 26,92 0,86% 1.894.517,00
28.08.2025 27,18 27,45 26,51 26,69 -1,18% 1.786.587,00
27.08.2025 26,04 27,02 26,04 27,01 3,92% 1.171.937,00
26.08.2025 26,61 26,78 25,89 25,99 -2,66% 1.316.444,00
25.08.2025 27,49 27,56 26,57 26,70 -3,16% 1.530.445,00
22.08.2025 25,71 27,75 25,58 27,57 8,08% 2.751.589,00
21.08.2025 25,26 25,60 24,93 25,51 -0,93% 1.547.055,00
20.08.2025 25,84 26,22 25,50 25,75 -1,30% 1.475.735,00
19.08.2025 26,59 27,07 25,93 26,09 -1,16% 1.830.334,00
18.08.2025 26,25 26,81 25,88 26,40 1,36% 1.932.896,00
15.08.2025 25,43 26,37 25,20 26,04 3,58% 2.600.845,00
14.08.2025 26,00 26,30 24,95 25,14 -4,05% 2.682.165,00
13.08.2025 24,80 26,21 24,32 26,20 6,55% 2.213.605,00
12.08.2025 24,16 24,81 23,68 24,59 2,20% 1.985.926,00
11.08.2025 24,33 24,74 23,79 24,06 -1,35% 2.343.333,00
08.08.2025 25,27 25,57 24,03 24,39 -3,56% 2.427.743,00
07.08.2025 26,40 26,44 25,19 25,29 -2,43% 2.509.324,00
06.08.2025 26,20 26,48 25,60 25,92 0,23% 2.400.773,00
05.08.2025 25,25 26,13 24,87 25,86 3,23% 2.982.912,00
04.08.2025 24,80 25,49 24,50 25,05 3,17% 2.117.323,00
01.08.2025 26,24 27,35 23,98 24,28 -6,00% 6.301.818,00
31.07.2025 27,23 27,23 25,81 25,83 -5,28% 2.955.925,00
30.07.2025 28,51 28,51 27,10 27,27 -3,98% 2.491.452,00
29.07.2025 29,23 29,50 27,65 28,40 -2,57% 1.877.405,00
28.07.2025 29,09 29,64 28,82 29,15 1,07% 1.558.777,00
25.07.2025 28,76 28,98 28,04 28,84 0,73% 966.119,00
24.07.2025 29,03 29,13 28,06 28,63 -1,82% 1.034.817,00
23.07.2025 28,48 29,24 27,97 29,16 2,82% 1.648.163,00
22.07.2025 27,39 28,64 27,08 28,36 3,92% 1.955.575,00
21.07.2025 27,40 27,65 26,90 27,29 1,30% 1.592.672,00
18.07.2025 27,16 27,22 26,43 26,94 0,30% 1.421.378,00
17.07.2025 25,50 26,98 25,48 26,86 5,79% 1.858.927,00
16.07.2025 26,16 26,20 25,01 25,39 -1,82% 1.555.326,00
15.07.2025 26,40 26,68 25,78 25,86 -1,34% 1.475.408,00
14.07.2025 26,45 26,83 26,06 26,21 -1,47% 1.652.831,00
11.07.2025 27,62 28,20 26,53 26,60 -4,52% 1.815.240,00
10.07.2025 28,71 28,95 27,83 27,86 -3,06% 2.294.928,00
09.07.2025 29,38 29,71 28,48 28,74 -1,34% 1.543.480,00
08.07.2025 28,08 29,35 27,91 29,13 4,75% 1.993.220,00
07.07.2025 27,41 28,28 27,35 27,81 0,36% 2.570.154,00
03.07.2025 27,07 27,96 27,00 27,71 3,63% 2.294.640,00
02.07.2025 26,74 27,29 26,29 26,74 0,49% 2.235.545,00
01.07.2025 26,44 27,47 26,06 26,61 0,53% 2.378.914,00
30.06.2025 26,92 27,36 26,34 26,47 -1,01% 2.607.077,00
27.06.2025 26,82 27,07 26,06 26,74 0,34% 12.767.640,00
26.06.2025 26,82 26,89 26,32 26,65 0,15% 1.877.587,00
25.06.2025 27,23 27,27 26,28 26,61 -1,41% 1.486.309,00
24.06.2025 27,09 27,50 26,70 26,99 1,66% 1.328.192,00
23.06.2025 26,75 27,08 25,96 26,55 -1,12% 1.539.168,00
20.06.2025 27,80 27,80 26,73 26,85 -1,86% 1.240.540,00
18.06.2025 27,49 27,63 26,92 27,36 -0,62% 1.407.286,00
17.06.2025 27,48 28,02 27,18 27,53 -0,65% 1.077.058,00
16.06.2025 27,00 27,72 26,82 27,71 3,98% 1.154.441,00
13.06.2025 27,19 27,58 26,52 26,65 -3,96% 1.181.212,00
12.06.2025 28,18 28,64 27,69 27,75 -2,39% 1.300.292,00
11.06.2025 29,38 29,40 28,38 28,43 -2,77% 1.479.066,00
10.06.2025 29,71 30,38 28,96 29,24 -1,08% 2.086.694,00
09.06.2025 29,35 29,88 29,19 29,56 1,41% 1.826.527,00
06.06.2025 29,16 29,55 28,69 29,15 2,10% 2.019.134,00
05.06.2025 29,23 29,68 28,36 28,55 -1,86% 1.694.779,00
04.06.2025 27,72 29,13 27,72 29,09 4,90% 1.887.362,00
03.06.2025 26,46 27,73 26,14 27,73 5,60% 2.410.180,00
02.06.2025 26,23 26,61 25,50 26,26 -0,94% 1.629.593,00
30.05.2025 26,73 26,95 26,10 26,51 -1,81% 2.176.866,00
29.05.2025 27,33 27,33 26,50 27,00 -0,41% 1.828.598,00
28.05.2025 27,44 27,54 26,68 27,11 -1,20% 1.499.183,00
27.05.2025 27,29 27,51 26,70 27,44 3,20% 1.654.649,00
23.05.2025 26,23 26,98 26,16 26,59 -1,37% 1.866.228,00
22.05.2025 25,52 27,32 25,50 26,96 5,68% 3.128.921,00
21.05.2025 26,37 26,63 25,45 25,51 -4,60% 1.939.752,00
20.05.2025 27,24 27,30 26,39 26,74 -1,80% 1.735.127,00
19.05.2025 27,37 27,69 27,20 27,23 -2,92% 796.603,00
16.05.2025 27,55 28,23 27,35 28,05 1,52% 1.252.521,00
15.05.2025 28,07 28,23 27,34 27,63 -2,68% 1.175.271,00
14.05.2025 28,24 28,74 28,01 28,39 0,46% 962.040,00
13.05.2025 28,12 28,63 27,90 28,26 0,75% 1.267.854,00
12.05.2025 28,20 28,43 27,45 28,05 5,77% 1.508.509,00
09.05.2025 26,63 27,49 26,48 26,52 0,63% 1.685.720,00