40,250$
4,68%
Echtzeit-Aktienkurs Five9 Inc.
Bid:
Ask:
Aktienkurse zur Five9 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 38,80 | 40,31 | 38,66 | 40,25 | 4,68% | 122.788,00 |
| 21.11.2024 | 38,26 | 39,01 | 37,83 | 38,45 | 1,18% | 156.711,00 |
| 20.11.2024 | 37,78 | 38,48 | 37,70 | 38,00 | 0,85% | 1.050.874,00 |
| 19.11.2024 | 36,60 | 37,68 | 36,60 | 37,68 | 1,67% | 1.127.677,00 |
| 18.11.2024 | 38,09 | 38,44 | 36,67 | 37,06 | -2,65% | 1.855.336,00 |
| 15.11.2024 | 38,50 | 39,13 | 37,63 | 38,07 | -2,28% | 2.222.689,00 |
| 14.11.2024 | 40,23 | 40,37 | 38,48 | 38,96 | -3,44% | 2.279.945,00 |
| 13.11.2024 | 39,34 | 40,81 | 39,25 | 40,35 | 2,75% | 6.192.473,00 |
| 12.11.2024 | 37,95 | 39,85 | 37,95 | 39,27 | -1,03% | 2.985.728,00 |
| 11.11.2024 | 37,74 | 39,79 | 37,27 | 39,68 | 7,77% | 4.603.401,00 |
| 08.11.2024 | 40,10 | 40,59 | 36,00 | 36,82 | 12,22% | 6.456.363,00 |
| 07.11.2024 | 31,69 | 33,43 | 31,61 | 32,81 | 4,29% | 3.310.198,00 |
| 06.11.2024 | 31,49 | 32,27 | 31,06 | 31,46 | 2,51% | 1.466.208,00 |
| 05.11.2024 | 30,26 | 31,06 | 29,25 | 30,69 | 1,25% | 1.268.023,00 |
| 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 |