Five9 Inc.
[WKN: A1XFG9 | ISIN: US3383071012]
Aktienkurse
20,255€ 3,47%
Echtzeit-Aktienkurs Five9 Inc.
Bid: Ask:

Aktienkurse zur Five9 Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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% -
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% -