38,710€
5,25%
Echtzeit-Aktienkurs Five9 Inc.
Bid:
Ask:
Aktienkurse zur Five9 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 36,34 | 38,48 | 36,34 | 38,48 | 4,62% | 40,00 |
| 21.11.2024 | 35,96 | 37,19 | 35,86 | 36,78 | 2,31% | - |
| 20.11.2024 | 35,34 | 35,95 | 35,34 | 35,95 | 3,63% | - |
| 19.11.2024 | 34,69 | 34,69 | 34,69 | 34,69 | -4,44% | - |
| 18.11.2024 | 36,30 | 36,30 | 36,30 | 36,30 | 0,33% | - |
| 15.11.2024 | 36,29 | 36,29 | 35,83 | 36,18 | -2,66% | - |
| 14.11.2024 | 37,81 | 37,81 | 36,81 | 37,17 | -2,44% | - |
| 13.11.2024 | 36,53 | 38,37 | 36,53 | 38,10 | 3,28% | - |
| 12.11.2024 | 36,94 | 36,94 | 36,89 | 36,89 | 7,55% | - |
| 11.11.2024 | 34,30 | 34,30 | 34,30 | 34,30 | -8,31% | - |
| 08.11.2024 | 37,41 | 37,41 | 37,41 | 37,41 | 28,87% | - |
| 07.11.2024 | 29,03 | 29,03 | 29,03 | 29,03 | 0,17% | - |
| 06.11.2024 | 29,49 | 29,49 | 28,98 | 28,98 | 3,09% | - |
| 05.11.2024 | 27,64 | 28,15 | 27,64 | 28,11 | 0,86% | - |
| 04.11.2024 | 28,79 | 28,79 | 27,85 | 27,87 | -1,90% | 60,00 |
| 01.11.2024 | 27,06 | 28,48 | 27,06 | 28,41 | 4,91% | - |
| 31.10.2024 | 26,93 | 27,56 | 26,93 | 27,08 | -0,77% | 1.475,00 |
| 30.10.2024 | 27,65 | 27,65 | 27,29 | 27,29 | -1,66% | - |
| 29.10.2024 | 27,34 | 27,75 | 27,34 | 27,75 | 1,39% | - |
| 28.10.2024 | 27,30 | 27,37 | 27,30 | 27,37 | -0,73% | - |
| 25.10.2024 | 28,19 | 28,19 | 27,57 | 27,57 | -2,68% | - |
| 24.10.2024 | 27,69 | 28,33 | 27,69 | 28,33 | 2,16% | - |
| 23.10.2024 | 27,59 | 27,75 | 27,59 | 27,73 | -0,50% | 400,00 |
| 22.10.2024 | 28,21 | 28,21 | 27,85 | 27,87 | -2,76% | - |
| 21.10.2024 | 28,28 | 28,66 | 28,28 | 28,66 | 2,10% | - |
| 18.10.2024 | 27,43 | 28,07 | 27,43 | 28,07 | 2,60% | - |
| 17.10.2024 | 27,24 | 27,36 | 27,20 | 27,36 | -0,33% | - |
| 16.10.2024 | 27,71 | 28,00 | 27,45 | 27,45 | -1,98% | - |
| 15.10.2024 | 27,70 | 28,05 | 27,50 | 28,01 | 0,09% | - |
| 14.10.2024 | 27,98 | 27,98 | 27,98 | 27,98 | 1,05% | 920,00 |
| 11.10.2024 | 27,18 | 27,69 | 27,18 | 27,69 | 8,29% | - |
| 10.10.2024 | 25,57 | 25,57 | 25,57 | 25,57 | -0,58% | - |
| 09.10.2024 | 25,28 | 25,83 | 25,28 | 25,72 | 0,43% | - |
| 08.10.2024 | 26,00 | 26,00 | 25,61 | 25,61 | -2,07% | - |
| 07.10.2024 | 26,57 | 26,57 | 26,15 | 26,15 | 2,87% | - |
| 04.10.2024 | 25,42 | 25,42 | 25,42 | 25,42 | 0,36% | - |
| 03.10.2024 | 25,29 | 25,34 | 25,27 | 25,33 | 3,30% | - |
| 02.10.2024 | 24,52 | 24,52 | 24,52 | 24,52 | -0,08% | - |
| 01.10.2024 | 25,49 | 25,67 | 24,54 | 24,54 | -4,40% | - |
| 30.09.2024 | 25,49 | 25,67 | 25,49 | 25,67 | -0,08% | - |
| 27.09.2024 | 25,15 | 25,69 | 25,15 | 25,69 | 2,15% | - |
| 26.09.2024 | 25,05 | 25,15 | 25,05 | 25,15 | 0,72% | - |
| 25.09.2024 | 24,44 | 24,97 | 24,44 | 24,97 | 1,34% | - |
| 24.09.2024 | 24,68 | 24,93 | 24,64 | 24,64 | -0,28% | - |
| 23.09.2024 | 24,79 | 24,93 | 24,71 | 24,71 | -0,44% | - |
| 20.09.2024 | 25,28 | 25,28 | 24,82 | 24,82 | -2,44% | - |
| 19.09.2024 | 25,81 | 25,81 | 25,44 | 25,44 | -0,82% | - |
| 18.09.2024 | 25,38 | 25,65 | 25,38 | 25,65 | 0,63% | - |
| 17.09.2024 | 25,70 | 25,70 | 25,30 | 25,49 | -1,20% | - |
| 16.09.2024 | 25,46 | 25,80 | 25,33 | 25,80 | 1,30% | - |
| 13.09.2024 | 24,93 | 25,90 | 24,93 | 25,47 | 1,23% | - |
| 12.09.2024 | 24,72 | 25,16 | 24,72 | 25,16 | 2,23% | - |
| 11.09.2024 | 24,12 | 24,61 | 24,12 | 24,61 | 1,90% | - |
| 10.09.2024 | 24,90 | 24,90 | 24,15 | 24,15 | -4,51% | - |
| 09.09.2024 | 25,78 | 25,78 | 25,29 | 25,29 | -2,58% | - |
| 06.09.2024 | 26,31 | 26,31 | 25,85 | 25,96 | -2,74% | - |
| 05.09.2024 | 26,70 | 26,93 | 26,69 | 26,69 | -1,18% | - |
| 04.09.2024 | 27,71 | 27,71 | 27,01 | 27,01 | -3,47% | - |
| 03.09.2024 | 28,85 | 28,85 | 27,98 | 27,98 | -3,25% | - |
| 02.09.2024 | 28,92 | 28,92 | 28,92 | 28,92 | -2,43% | - |
| 30.08.2024 | 29,64 | 29,64 | 29,64 | 29,64 | -0,07% | - |
| 29.08.2024 | 28,89 | 30,01 | 28,89 | 29,66 | 2,45% | - |
| 28.08.2024 | 29,47 | 29,47 | 28,68 | 28,95 | -2,16% | 130,00 |
| 27.08.2024 | 29,94 | 29,94 | 29,39 | 29,59 | 0,31% | - |
| 26.08.2024 | 30,07 | 30,07 | 29,50 | 29,50 | -2,77% | - |
| 23.08.2024 | 29,75 | 30,34 | 29,75 | 30,34 | 1,10% | - |
| 22.08.2024 | 30,42 | 30,42 | 30,01 | 30,01 | -2,02% | - |
| 21.08.2024 | 30,44 | 30,63 | 30,40 | 30,63 | -2,42% | - |
| 20.08.2024 | 31,39 | 31,39 | 31,39 | 31,39 | 6,26% | - |
| 19.08.2024 | 29,54 | 29,54 | 29,54 | 29,54 | -2,70% | - |
| 16.08.2024 | 30,36 | 30,36 | 30,36 | 30,36 | 0,73% | - |
| 15.08.2024 | 29,17 | 30,21 | 29,17 | 30,14 | 3,68% | - |
| 14.08.2024 | 28,72 | 29,11 | 28,72 | 29,07 | 0,35% | - |
| 13.08.2024 | 29,32 | 29,32 | 28,97 | 28,97 | -1,26% | - |
| 12.08.2024 | 28,43 | 29,34 | 28,43 | 29,34 | -10,11% | 300,00 |
| 09.08.2024 | 38,38 | 38,38 | 32,64 | 32,64 | -12,77% | 75,00 |
| 08.08.2024 | 37,42 | 37,42 | 37,42 | 37,42 | -0,43% | - |
| 07.08.2024 | 36,78 | 38,19 | 36,78 | 37,58 | 1,95% | - |
| 06.08.2024 | 36,96 | 36,96 | 36,20 | 36,86 | 12,28% | - |
| 05.08.2024 | 32,83 | 32,83 | 32,83 | 32,83 | -15,50% | - |
| 02.08.2024 | 38,85 | 38,85 | 38,85 | 38,85 | -5,52% | - |
| 01.08.2024 | 41,12 | 41,12 | 41,12 | 41,12 | -0,19% | - |
| 31.07.2024 | 41,88 | 41,88 | 41,20 | 41,20 | -1,06% | - |
| 30.07.2024 | 42,11 | 42,11 | 40,97 | 41,64 | -5,66% | - |
| 29.07.2024 | 43,06 | 44,14 | 43,06 | 44,14 | 7,29% | 50,00 |
| 26.07.2024 | 41,14 | 41,14 | 41,14 | 41,14 | -0,82% | - |
| 25.07.2024 | 39,58 | 41,48 | 39,58 | 41,48 | 2,80% | 38,00 |
| 24.07.2024 | 40,46 | 40,46 | 40,35 | 40,35 | -1,75% | - |
| 23.07.2024 | 39,56 | 41,07 | 39,56 | 41,07 | 2,09% | - |
| 22.07.2024 | 40,68 | 40,68 | 40,23 | 40,23 | 0,30% | - |
| 19.07.2024 | 40,11 | 40,11 | 40,11 | 40,11 | -5,73% | - |
| 18.07.2024 | 42,55 | 42,55 | 42,55 | 42,55 | 0,21% | - |
| 17.07.2024 | 41,38 | 42,54 | 41,38 | 42,46 | 2,46% | - |
| 16.07.2024 | 40,26 | 41,44 | 40,26 | 41,44 | 2,70% | - |
| 15.07.2024 | 40,04 | 40,35 | 40,04 | 40,35 | 1,89% | - |
| 12.07.2024 | 38,26 | 39,92 | 38,26 | 39,60 | 4,21% | - |
| 11.07.2024 | 36,60 | 38,11 | 36,60 | 38,00 | 3,54% | - |
| 10.07.2024 | 38,42 | 38,42 | 36,66 | 36,70 | -4,65% | - |
| 09.07.2024 | 39,10 | 39,10 | 38,49 | 38,49 | -1,76% | - |
| 08.07.2024 | 39,30 | 39,30 | 39,18 | 39,18 | -0,20% | - |