Five9 Inc.
[WKN: A1XFG9 | ISIN: US3383071012]
Aktienkurse
15,300€ -0,39%
Echtzeit-Aktienkurs Five9 Inc.
Bid: Ask:

Aktienkurse zur Five9 Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
28.01.2026 15,47 15,76 15,32 15,40 0,26% -
27.01.2026 16,36 16,37 15,32 15,36 -5,20% -
26.01.2026 15,46 16,24 15,37 16,20 1,00% -
23.01.2026 16,09 16,15 15,90 16,04 0,69% -
22.01.2026 14,94 15,93 14,94 15,93 7,42% -
21.01.2026 14,69 14,97 14,57 14,83 -1,03% -
20.01.2026 14,92 15,04 14,53 14,99 -0,15% -
19.01.2026 15,05 15,08 14,97 15,01 -0,60% -
16.01.2026 16,28 16,36 15,10 15,10 -7,62% 1.000,00
15.01.2026 16,19 16,39 16,00 16,35 0,25% -
14.01.2026 16,01 16,49 16,01 16,31 0,74% -
13.01.2026 16,91 16,95 16,15 16,19 -3,75% -
12.01.2026 16,72 17,22 16,64 16,82 -1,26% 700,00
09.01.2026 16,92 17,17 16,69 17,03 0,00% -
08.01.2026 16,80 17,06 16,67 17,03 0,00% -
07.01.2026 16,69 17,11 16,69 17,03 0,80% 50,00
06.01.2026 16,09 16,90 16,06 16,90 4,52% -
05.01.2026 16,17 16,43 15,74 16,17 1,03% 60,00
02.01.2026 16,92 17,31 16,00 16,00 -5,19% -
30.12.2025 16,88 16,88 16,88 16,88 0,30% -
29.12.2025 16,83 16,83 16,83 16,83 -2,21% -
23.12.2025 17,21 17,21 17,21 17,21 -1,15% -
22.12.2025 17,43 17,43 17,41 17,41 -2,11% 73,00
19.12.2025 17,78 17,78 17,78 17,78 -0,39% -
18.12.2025 17,85 17,85 17,85 17,85 -1,90% -
17.12.2025 18,20 18,20 18,20 18,20 5,75% -
16.12.2025 17,21 17,21 17,21 17,21 -3,91% -
15.12.2025 17,91 17,91 17,91 17,91 -1,40% -
12.12.2025 18,16 18,16 18,16 18,16 0,19% -
11.12.2025 18,13 18,13 18,13 18,13 -1,01% -
10.12.2025 18,31 18,31 18,31 18,31 -0,87% -
09.12.2025 17,70 18,47 17,70 18,47 5,03% -
08.12.2025 17,59 17,59 17,59 17,59 -0,68% -
05.12.2025 17,67 17,71 17,67 17,71 1,90% -
04.12.2025 17,38 17,38 17,38 17,38 -0,66% -
03.12.2025 16,78 17,49 16,78 17,49 3,16% -
02.12.2025 16,92 16,96 16,92 16,96 0,03% -
01.12.2025 16,61 16,95 16,61 16,95 0,59% -
28.11.2025 16,76 16,85 16,76 16,85 0,81% -
27.11.2025 16,72 16,72 16,72 16,72 -0,98% -
26.11.2025 16,69 16,88 16,69 16,88 -0,27% -
25.11.2025 16,38 16,93 16,38 16,93 2,67% -
24.11.2025 16,38 16,49 16,38 16,49 5,81% -
21.11.2025 15,28 15,58 15,28 15,58 -3,53% 25,00
20.11.2025 16,17 16,17 16,15 16,15 1,73% 20,00
19.11.2025 15,88 15,88 15,88 15,88 -0,81% -
18.11.2025 16,01 16,01 16,01 16,01 -8,57% -
17.11.2025 17,51 17,51 17,51 17,51 0,43% -
14.11.2025 17,41 17,43 17,41 17,43 -3,38% -
13.11.2025 18,04 18,04 18,04 18,04 -1,02% -
12.11.2025 17,48 18,23 17,48 18,23 3,29% -
11.11.2025 17,78 17,78 17,65 17,65 -2,11% -
10.11.2025 17,28 18,03 17,28 18,03 6,66% -
07.11.2025 18,52 18,52 16,90 16,90 -10,46% 64,00
06.11.2025 19,57 19,57 18,88 18,88 -4,74% -
05.11.2025 19,81 19,82 19,81 19,82 -1,07% -
04.11.2025 20,65 20,65 20,03 20,03 -4,30% -
03.11.2025 20,89 21,42 20,89 20,93 -0,33% 510,00
31.10.2025 20,14 21,00 20,14 21,00 4,84% -
30.10.2025 20,03 20,03 20,03 20,03 -1,43% -
29.10.2025 20,32 20,32 20,32 20,32 0,54% -
28.10.2025 20,20 20,21 20,20 20,21 0,05% -
27.10.2025 20,33 20,33 20,20 20,20 2,72% -
24.10.2025 19,67 19,67 19,67 19,67 0,46% -
23.10.2025 19,58 19,58 19,58 19,58 -0,91% -
22.10.2025 19,76 19,76 19,76 19,76 3,32% -
21.10.2025 19,12 19,12 19,12 19,12 3,35% -
20.10.2025 18,50 18,50 18,50 18,50 1,29% -
17.10.2025 18,07 18,27 18,07 18,27 -1,83% 180,00
16.10.2025 18,61 18,61 18,61 18,61 0,22% -
15.10.2025 19,07 19,07 18,57 18,57 -2,78% -
14.10.2025 18,31 19,10 18,31 19,10 3,24% -
13.10.2025 17,78 18,50 17,78 18,50 -2,32% -
10.10.2025 18,84 18,99 18,84 18,94 0,50% 75,00
09.10.2025 18,84 18,84 18,84 18,84 -0,87% -
08.10.2025 18,92 19,01 18,92 19,01 0,61% -
07.10.2025 19,55 19,55 18,89 18,89 -4,18% -
06.10.2025 19,58 19,72 19,58 19,72 2,58% -
03.10.2025 19,71 19,71 19,22 19,22 -2,21% -
02.10.2025 20,02 20,02 19,66 19,66 -3,42% -
01.10.2025 20,41 20,41 20,35 20,35 -5,39% -
30.09.2025 21,51 21,51 21,51 21,51 -0,60% -
29.09.2025 21,41 21,69 21,41 21,64 0,60% -
26.09.2025 21,25 21,51 21,25 21,51 0,99% -
25.09.2025 21,78 21,78 21,30 21,30 -3,45% -
24.09.2025 22,04 22,06 22,04 22,06 0,14% -
23.09.2025 22,97 22,97 22,03 22,03 -5,00% -
22.09.2025 22,35 23,19 22,35 23,19 3,71% -
19.09.2025 22,36 22,36 22,36 22,36 0,04% -
18.09.2025 21,90 22,35 21,90 22,35 4,93% 400,00
17.09.2025 21,30 21,30 21,30 21,30 -2,52% -
16.09.2025 21,85 21,85 21,85 21,85 -0,05% -
15.09.2025 21,84 21,94 21,84 21,86 -0,91% -
12.09.2025 22,06 22,06 22,06 22,06 -0,76% -
11.09.2025 21,32 22,23 21,32 22,23 -0,58% -
10.09.2025 22,36 22,36 22,36 22,36 -0,40% -
09.09.2025 22,51 22,51 22,45 22,45 -0,71% -
08.09.2025 22,51 22,61 22,51 22,61 0,53% -
05.09.2025 22,43 22,49 22,41 22,49 -0,09% -
04.09.2025 22,51 22,51 22,51 22,51 -0,49% -