Five9 Inc.
[WKN: A1XFG9 | ISIN: US3383071012]
Aktienkurse
30,670$ 1,19%
Echtzeit-Aktienkurs Five9 Inc.
Bid: Ask:

Aktienkurse zur Five9 Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
05.11.2024 29,74 31,05 29,25 30,67 1,19% 126.936,00
04.11.2024 30,58 31,36 30,03 30,31 -2,10% 1.195.063,00
01.11.2024 30,07 31,30 29,77 30,96 4,84% 1.336.316,00
31.10.2024 29,91 30,43 29,47 29,53 -0,30% 864.433,00
30.10.2024 29,79 30,52 29,57 29,62 -1,46% 811.215,00
29.10.2024 29,75 30,27 29,45 30,06 1,28% 1.212.350,00
28.10.2024 30,12 30,16 29,36 29,68 0,44% 1.060.682,00
25.10.2024 30,90 31,38 29,54 29,55 -4,06% 1.301.749,00
24.10.2024 30,31 30,96 29,87 30,80 2,70% 1.202.150,00
23.10.2024 30,04 30,23 29,55 29,99 -0,56% 1.218.199,00
22.10.2024 30,59 31,82 30,02 30,16 -2,46% 2.642.806,00
21.10.2024 30,43 31,15 30,15 30,92 1,11% 1.560.012,00
18.10.2024 30,19 30,88 30,11 30,58 2,04% 1.566.192,00
17.10.2024 29,76 30,00 29,06 29,97 0,33% 803.456,00
16.10.2024 30,64 31,00 29,63 29,87 -1,78% 1.534.395,00
15.10.2024 30,02 30,68 30,01 30,41 0,73% 1.286.621,00
14.10.2024 30,53 30,81 30,15 30,19 -0,63% 853.871,00
11.10.2024 29,84 31,04 29,83 30,38 1,54% 1.973.341,00
10.10.2024 28,02 30,09 27,73 29,92 6,10% 1.365.166,00
09.10.2024 28,13 28,55 28,09 28,20 0,64% 601.995,00
08.10.2024 28,69 28,69 28,00 28,02 -2,64% 757.726,00
07.10.2024 29,46 30,19 28,63 28,78 -2,14% 549.697,00
04.10.2024 28,77 29,90 28,77 29,41 4,29% 1.414.780,00
03.10.2024 28,00 28,28 27,76 28,20 0,07% 704.515,00
02.10.2024 27,25 28,49 27,00 28,18 3,37% 1.461.035,00
01.10.2024 28,85 28,96 27,22 27,26 -5,12% 1.097.000,00
30.09.2024 28,63 29,08 28,45 28,73 -0,09% 1.034.823,00
27.09.2024 28,77 29,16 28,52 28,76 1,72% 1.441.475,00
26.09.2024 28,47 28,47 27,40 28,27 1,76% 2.928.529,00
25.09.2024 27,48 28,11 27,20 27,78 0,47% 2.849.233,00
24.09.2024 27,92 27,93 27,46 27,65 0,22% 1.420.952,00
23.09.2024 27,84 28,03 27,39 27,59 -0,65% 2.211.223,00
20.09.2024 28,40 28,42 27,40 27,77 -2,46% 2.427.556,00
19.09.2024 29,33 29,42 28,42 28,47 -0,18% 1.331.008,00
18.09.2024 28,30 29,10 27,90 28,52 0,46% 1.100.984,00
17.09.2024 28,99 29,33 28,15 28,39 -1,39% 1.533.024,00
16.09.2024 28,70 29,06 28,19 28,79 1,05% 2.371.057,00
13.09.2024 27,98 29,42 27,86 28,49 2,41% 1.225.545,00
12.09.2024 27,54 28,11 26,85 27,82 1,79% 1.608.028,00
11.09.2024 26,95 27,43 26,73 27,33 1,26% 1.543.353,00
10.09.2024 27,85 28,07 26,60 26,99 -2,84% 1.929.141,00
09.09.2024 28,47 28,86 27,74 27,78 -2,90% 1.816.820,00
06.09.2024 29,84 30,10 28,59 28,61 -3,28% 2.156.214,00
05.09.2024 29,63 30,23 28,98 29,58 -0,80% 2.681.990,00
04.09.2024 30,83 30,83 29,62 29,82 -4,02% 2.152.629,00
03.09.2024 31,94 32,09 30,57 31,07 -3,66% 2.287.912,00
30.08.2024 33,10 33,44 32,13 32,25 -2,09% 1.729.962,00
29.08.2024 32,80 33,46 32,47 32,94 1,54% 1.571.779,00
28.08.2024 32,89 33,14 31,75 32,44 -1,99% 1.652.760,00
27.08.2024 33,14 33,42 32,85 33,10 -1,61% 1.059.469,00
26.08.2024 34,00 34,07 32,94 33,64 -0,38% 1.771.350,00
23.08.2024 33,48 34,25 33,14 33,77 1,81% 1.419.378,00
22.08.2024 34,15 34,26 33,12 33,17 -2,87% 941.729,00
21.08.2024 34,89 35,14 33,80 34,15 -0,06% 1.626.595,00
20.08.2024 34,85 35,20 34,15 34,17 -2,29% 1.326.882,00
19.08.2024 33,04 35,16 33,04 34,97 6,23% 1.333.281,00
16.08.2024 33,34 33,82 32,60 32,92 -1,58% 1.448.806,00
15.08.2024 32,95 33,55 32,75 33,45 3,85% 1.742.697,00
14.08.2024 31,73 32,67 31,73 32,21 1,23% 2.177.180,00
13.08.2024 32,31 33,20 31,46 31,82 -1,67% 2.343.902,00
12.08.2024 31,94 33,17 31,60 32,36 3,65% 3.701.996,00
09.08.2024 34,20 35,68 28,75 31,22 -26,54% 13.572.495,00
08.08.2024 41,60 42,78 40,49 42,50 2,98% 2.045.451,00
07.08.2024 40,46 42,50 40,19 41,27 2,74% 1.048.978,00
06.08.2024 40,44 40,70 39,50 40,17 0,00% 818.183,00
05.08.2024 40,66 40,92 39,62 40,17 -1,47% 1.266.988,00
02.08.2024 41,18 41,21 39,88 40,77 -4,85% 1.418.675,00
01.08.2024 44,33 44,80 42,57 42,85 -3,82% 902.463,00
31.07.2024 45,15 45,85 44,25 44,55 -1,01% 1.026.751,00
30.07.2024 45,95 46,28 44,33 45,01 -2,01% 1.165.921,00
29.07.2024 46,92 47,13 45,69 45,93 -1,78% 747.723,00
26.07.2024 45,33 46,83 44,75 46,76 4,54% 983.676,00
25.07.2024 44,06 45,81 43,39 44,73 3,30% 913.286,00
24.07.2024 44,35 44,91 43,18 43,30 -2,87% 715.125,00
23.07.2024 43,54 45,24 43,54 44,58 2,22% 1.124.674,00
22.07.2024 44,91 44,98 43,29 43,61 -1,87% 703.709,00
19.07.2024 43,65 44,59 43,30 44,44 1,46% 1.000.319,00
18.07.2024 46,24 47,00 43,52 43,80 -6,09% 1.763.807,00
17.07.2024 45,12 47,00 44,75 46,64 2,15% 1.298.323,00
16.07.2024 44,51 45,80 44,49 45,66 3,61% 837.750,00
15.07.2024 44,02 44,91 43,76 44,07 0,75% 1.072.378,00
12.07.2024 42,05 43,85 41,90 43,74 4,82% 1.531.771,00
11.07.2024 40,43 43,24 40,27 41,73 4,33% 2.097.337,00
10.07.2024 41,60 41,88 39,45 40,00 -4,33% 1.297.186,00
09.07.2024 42,52 42,66 41,09 41,81 -1,67% 998.793,00
08.07.2024 43,04 43,04 41,71 42,52 -0,84% 1.070.563,00
05.07.2024 42,70 43,81 42,67 42,88 0,14% 1.072.583,00
03.07.2024 43,19 43,67 42,79 42,82 -0,72% 548.797,00
02.07.2024 43,54 44,11 42,53 43,13 -0,96% 1.545.677,00
01.07.2024 44,31 44,62 43,21 43,55 -1,25% 955.929,00
28.06.2024 43,95 44,31 43,14 44,10 2,11% 1.625.431,00
27.06.2024 40,77 43,22 40,72 43,19 5,99% 1.555.656,00
26.06.2024 39,19 40,78 39,07 40,75 3,09% 892.546,00
25.06.2024 40,89 40,89 39,52 39,53 -3,23% 851.387,00
24.06.2024 41,42 41,99 40,75 40,85 -1,61% 805.534,00
21.06.2024 40,47 41,78 40,12 41,52 3,10% 1.951.849,00
20.06.2024 40,02 40,62 39,89 40,27 0,45% 1.399.397,00
18.06.2024 41,01 41,23 40,08 40,09 -2,50% 1.028.825,00
17.06.2024 41,42 41,47 40,62 41,12 -1,49% 1.072.874,00
14.06.2024 41,82 42,23 40,82 41,74 -0,71% 1.495.970,00