20,160€
-6,28%
Echtzeit-Aktienkurs Five9
Bid:
Ask:
Aktienkurse zur Five9 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 03.09.2025 | 22,46 | 22,62 | 22,46 | 22,62 | 0,94% | - |
| 02.09.2025 | 22,75 | 22,75 | 22,41 | 22,41 | -1,71% | - |
| 01.09.2025 | 22,74 | 22,80 | 22,74 | 22,80 | 0,80% | - |
| 29.08.2025 | 22,62 | 22,62 | 22,62 | 22,62 | -1,61% | - |
| 28.08.2025 | 22,99 | 22,99 | 22,99 | 22,99 | 0,00% | - |
| 27.08.2025 | 22,71 | 22,99 | 22,17 | 22,99 | 3,42% | 32,00 |
| 26.08.2025 | 22,71 | 22,71 | 22,23 | 22,23 | -2,93% | - |
| 25.08.2025 | 23,32 | 23,32 | 22,90 | 22,90 | 5,14% | - |
| 22.08.2025 | 21,78 | 21,78 | 21,78 | 21,78 | -0,50% | - |
| 21.08.2025 | 21,89 | 21,89 | 21,89 | 21,89 | -0,82% | - |
| 20.08.2025 | 22,09 | 22,09 | 22,07 | 22,07 | -1,43% | - |
| 19.08.2025 | 22,36 | 22,39 | 22,36 | 22,39 | -1,02% | - |
| 18.08.2025 | 22,19 | 22,62 | 22,19 | 22,62 | 4,92% | - |
| 15.08.2025 | 21,56 | 21,56 | 21,56 | 21,56 | -2,66% | - |
| 14.08.2025 | 22,15 | 22,15 | 22,15 | 22,15 | 6,13% | - |
| 13.08.2025 | 20,87 | 20,87 | 20,87 | 20,87 | 2,81% | - |
| 12.08.2025 | 20,86 | 20,86 | 20,30 | 20,30 | -2,68% | 16,00 |
| 11.08.2025 | 20,86 | 20,86 | 20,86 | 20,86 | 0,10% | - |
| 08.08.2025 | 21,56 | 21,56 | 20,84 | 20,84 | -5,44% | - |
| 07.08.2025 | 22,04 | 22,04 | 22,04 | 22,04 | -0,94% | - |
| 06.08.2025 | 22,29 | 22,29 | 22,24 | 22,25 | -0,58% | - |
| 05.08.2025 | 21,56 | 22,47 | 21,56 | 22,38 | 3,61% | 40,00 |
| 04.08.2025 | 20,95 | 21,60 | 20,95 | 21,60 | 1,69% | 23,00 |
| 01.08.2025 | 24,65 | 24,65 | 20,93 | 21,24 | -12,34% | 1.745,00 |
| 31.07.2025 | 24,04 | 24,23 | 24,04 | 24,23 | 1,64% | 10,00 |
| 30.07.2025 | 24,38 | 24,38 | 23,84 | 23,84 | -2,77% | - |
| 29.07.2025 | 24,88 | 24,88 | 24,52 | 24,52 | -1,57% | - |
| 28.07.2025 | 24,55 | 24,91 | 24,55 | 24,91 | 1,51% | - |
| 25.07.2025 | 24,19 | 24,54 | 24,19 | 24,54 | -0,49% | - |
| 24.07.2025 | 24,66 | 24,66 | 24,66 | 24,66 | 0,16% | - |
| 23.07.2025 | 24,08 | 24,62 | 24,08 | 24,62 | 1,82% | - |
| 22.07.2025 | 23,08 | 24,27 | 23,08 | 24,18 | 3,87% | - |
| 21.07.2025 | 22,92 | 23,28 | 22,92 | 23,28 | 0,69% | - |
| 18.07.2025 | 22,97 | 23,12 | 22,97 | 23,12 | 6,89% | - |
| 17.07.2025 | 21,63 | 21,63 | 21,63 | 21,63 | -1,14% | - |
| 16.07.2025 | 22,03 | 22,03 | 21,88 | 21,88 | -2,58% | - |
| 15.07.2025 | 22,35 | 22,46 | 22,35 | 22,46 | 0,13% | - |
| 14.07.2025 | 22,29 | 22,43 | 22,29 | 22,43 | -4,84% | - |
| 11.07.2025 | 23,57 | 23,57 | 23,57 | 23,57 | -2,52% | - |
| 10.07.2025 | 24,18 | 24,18 | 24,18 | 24,18 | -0,25% | - |
| 09.07.2025 | 24,61 | 24,61 | 24,24 | 24,24 | -1,30% | - |
| 08.07.2025 | 23,51 | 24,56 | 23,51 | 24,56 | 4,11% | - |
| 07.07.2025 | 23,32 | 23,90 | 23,32 | 23,59 | 1,07% | 210,00 |
| 04.07.2025 | 23,34 | 23,34 | 23,34 | 23,34 | 3,73% | - |
| 03.07.2025 | 22,50 | 22,50 | 22,50 | 22,50 | -1,57% | - |
| 02.07.2025 | 22,44 | 22,86 | 22,44 | 22,86 | 2,97% | 300,00 |
| 01.07.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -1,51% | - |
| 30.06.2025 | 22,69 | 22,69 | 22,51 | 22,54 | -0,13% | - |
| 27.06.2025 | 22,76 | 22,76 | 22,57 | 22,57 | -0,62% | - |
| 26.06.2025 | 22,63 | 22,71 | 22,63 | 22,71 | -0,26% | - |
| 25.06.2025 | 23,03 | 23,03 | 22,77 | 22,77 | -1,98% | - |
| 24.06.2025 | 23,51 | 23,51 | 23,23 | 23,23 | 1,22% | 16,00 |
| 23.06.2025 | 23,06 | 23,06 | 22,95 | 22,95 | -1,29% | - |
| 20.06.2025 | 23,48 | 23,48 | 23,25 | 23,25 | -0,21% | - |
| 19.06.2025 | 23,55 | 23,55 | 23,30 | 23,30 | -1,60% | - |
| 18.06.2025 | 23,73 | 23,73 | 23,68 | 23,68 | 0,21% | - |
| 17.06.2025 | 23,63 | 23,63 | 23,63 | 23,63 | 0,30% | - |
| 16.06.2025 | 22,92 | 23,56 | 22,92 | 23,56 | 2,70% | - |
| 13.06.2025 | 23,45 | 23,51 | 22,94 | 22,94 | -4,26% | - |
| 12.06.2025 | 24,34 | 24,34 | 23,96 | 23,96 | -3,11% | - |
| 11.06.2025 | 25,26 | 25,26 | 24,73 | 24,73 | -3,17% | - |
| 10.06.2025 | 25,66 | 26,13 | 25,41 | 25,54 | -0,31% | - |
| 09.06.2025 | 25,29 | 25,62 | 25,29 | 25,62 | 3,35% | - |
| 06.06.2025 | 24,79 | 24,79 | 24,79 | 24,79 | -0,44% | - |
| 05.06.2025 | 25,21 | 25,21 | 24,90 | 24,90 | 3,02% | - |
| 04.06.2025 | 24,17 | 24,17 | 24,17 | 24,17 | 5,55% | - |
| 03.06.2025 | 22,90 | 22,90 | 22,90 | 22,90 | 0,09% | - |
| 02.06.2025 | 22,91 | 22,91 | 22,88 | 22,88 | -4,43% | - |
| 30.05.2025 | 23,94 | 23,94 | 23,94 | 23,94 | 2,61% | - |
| 29.05.2025 | 24,53 | 24,53 | 23,33 | 23,33 | -2,06% | - |
| 28.05.2025 | 24,11 | 24,11 | 23,82 | 23,82 | -0,79% | - |
| 27.05.2025 | 23,61 | 24,01 | 23,61 | 24,01 | 1,44% | - |
| 26.05.2025 | 23,53 | 23,67 | 23,53 | 23,67 | 1,41% | - |
| 23.05.2025 | 23,55 | 23,55 | 23,34 | 23,34 | 4,66% | - |
| 22.05.2025 | 22,30 | 22,30 | 22,30 | 22,30 | -0,80% | - |
| 21.05.2025 | 23,25 | 23,25 | 22,48 | 22,48 | -5,11% | - |
| 20.05.2025 | 24,01 | 24,01 | 23,69 | 23,69 | -1,95% | - |
| 19.05.2025 | 24,71 | 24,80 | 24,16 | 24,16 | -3,86% | 80,00 |
| 16.05.2025 | 24,41 | 25,13 | 24,41 | 25,13 | 1,70% | - |
| 15.05.2025 | 25,03 | 25,03 | 24,71 | 24,71 | -2,29% | - |