27,560$
8,04%
Echtzeit-Aktienkurs Five9 Inc.
Bid:
Ask:
Aktienkurse zur Five9 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.05.2025 | 25,67 | 27,04 | 25,57 | 26,36 | 4,62% | 2.593.830,00 |
| 07.05.2025 | 25,00 | 25,46 | 24,84 | 25,19 | 1,45% | 1.355.985,00 |
| 06.05.2025 | 24,79 | 25,81 | 24,50 | 24,83 | -1,62% | 1.604.487,00 |
| 05.05.2025 | 24,82 | 26,52 | 24,69 | 25,24 | 1,65% | 2.802.942,00 |
| 02.05.2025 | 27,00 | 28,30 | 24,24 | 24,83 | -1,00% | 5.035.527,00 |
| 01.05.2025 | 25,55 | 26,16 | 25,01 | 25,08 | -0,52% | 3.910.799,00 |
| 30.04.2025 | 24,61 | 25,26 | 24,32 | 25,21 | -0,47% | 1.495.053,00 |
| 29.04.2025 | 25,17 | 25,79 | 25,08 | 25,33 | 0,84% | 1.900.807,00 |
| 28.04.2025 | 25,06 | 25,53 | 24,44 | 25,12 | 0,24% | 3.910.417,00 |
| 25.04.2025 | 24,56 | 25,54 | 24,21 | 25,06 | 1,75% | 1.302.269,00 |
| 24.04.2025 | 23,29 | 24,67 | 23,29 | 24,63 | 6,21% | 1.491.940,00 |
| 23.04.2025 | 23,45 | 24,76 | 23,05 | 23,19 | 4,22% | 2.611.199,00 |
| 22.04.2025 | 21,91 | 22,27 | 21,30 | 22,25 | 3,06% | 1.423.355,00 |
| 21.04.2025 | 21,96 | 22,25 | 21,12 | 21,59 | -3,27% | 1.262.755,00 |
| 17.04.2025 | 22,72 | 23,04 | 22,05 | 22,32 | -1,33% | 1.096.803,00 |
| 16.04.2025 | 22,79 | 23,12 | 22,16 | 22,62 | -2,16% | 1.033.899,00 |
| 15.04.2025 | 23,24 | 24,13 | 22,99 | 23,12 | -0,26% | 1.543.973,00 |
| 14.04.2025 | 23,64 | 23,80 | 22,33 | 23,18 | 0,48% | 1.486.918,00 |
| 11.04.2025 | 23,01 | 23,25 | 22,00 | 23,07 | -0,69% | 1.518.504,00 |
| 10.04.2025 | 24,13 | 24,39 | 22,62 | 23,23 | -8,00% | 1.690.371,00 |
| 09.04.2025 | 21,34 | 25,65 | 21,04 | 25,25 | 17,28% | 3.993.775,00 |
| 08.04.2025 | 23,87 | 24,09 | 21,18 | 21,53 | -4,90% | 2.799.851,00 |
| 07.04.2025 | 22,41 | 23,87 | 21,30 | 22,64 | -1,57% | 2.559.257,00 |
| 04.04.2025 | 23,86 | 24,05 | 22,09 | 23,00 | -8,91% | 2.767.577,00 |
| 03.04.2025 | 25,67 | 25,93 | 24,70 | 25,25 | -8,05% | 2.501.875,00 |
| 02.04.2025 | 26,65 | 28,29 | 26,64 | 27,46 | 1,40% | 1.303.324,00 |
| 01.04.2025 | 27,00 | 27,44 | 26,34 | 27,08 | -0,26% | 2.066.257,00 |