23,140€
5,76%
Echtzeit-Aktienkurs Five9 Inc.
Bid:
Ask:
Aktienkurse zur Five9 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 21,99 | 23,16 | 21,88 | 23,06 | 5,37% | - |
| 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% | - |
| 14.05.2025 | 25,18 | 25,29 | 25,18 | 25,29 | 0,44% | - |
| 13.05.2025 | 24,89 | 25,44 | 24,89 | 25,18 | -0,04% | - |
| 12.05.2025 | 23,96 | 25,19 | 23,96 | 25,19 | 6,96% | - |
| 09.05.2025 | 23,29 | 23,55 | 23,29 | 23,55 | 4,90% | - |
| 08.05.2025 | 22,30 | 22,45 | 22,30 | 22,45 | 1,63% | - |
| 07.05.2025 | 21,77 | 22,09 | 21,77 | 22,09 | 0,27% | - |
| 06.05.2025 | 21,94 | 22,41 | 21,94 | 22,03 | 2,47% | - |
| 05.05.2025 | 21,63 | 21,63 | 21,50 | 21,50 | -1,47% | - |
| 02.05.2025 | 22,96 | 22,96 | 21,82 | 21,82 | -0,41% | - |
| 30.04.2025 | 21,92 | 21,92 | 21,91 | 21,91 | -1,57% | - |
| 29.04.2025 | 21,87 | 22,26 | 21,87 | 22,26 | 2,53% | - |
| 28.04.2025 | 21,71 | 21,71 | 21,71 | 21,71 | -1,00% | - |
| 25.04.2025 | 21,63 | 22,13 | 21,63 | 21,93 | 8,67% | - |
| 24.04.2025 | 20,18 | 20,18 | 20,18 | 20,18 | -1,13% | - |
| 23.04.2025 | 19,90 | 20,76 | 19,90 | 20,41 | 6,27% | - |
| 22.04.2025 | 18,62 | 19,21 | 18,62 | 19,21 | -1,64% | - |
| 17.04.2025 | 19,90 | 19,90 | 19,53 | 19,53 | -0,03% | 200,00 |
| 16.04.2025 | 19,80 | 19,80 | 19,53 | 19,53 | -4,26% | - |
| 15.04.2025 | 20,17 | 20,40 | 20,17 | 20,40 | 0,00% | - |
| 14.04.2025 | 20,51 | 20,51 | 20,31 | 20,40 | 1,04% | - |
| 11.04.2025 | 20,75 | 20,75 | 20,19 | 20,19 | -11,37% | - |
| 10.04.2025 | 22,78 | 22,78 | 22,78 | 22,78 | 19,55% | - |
| 09.04.2025 | 19,06 | 19,06 | 19,06 | 19,06 | -7,90% | - |
| 08.04.2025 | 20,69 | 20,69 | 20,69 | 20,69 | 6,16% | - |
| 07.04.2025 | 19,49 | 19,49 | 19,49 | 19,49 | -15,63% | - |
| 04.04.2025 | 23,10 | 23,10 | 23,10 | 23,10 | 0,48% | 85,00 |
| 03.04.2025 | 23,41 | 23,41 | 22,91 | 22,99 | -9,02% | - |
| 02.04.2025 | 24,82 | 25,71 | 24,82 | 25,27 | 0,72% | - |
| 01.04.2025 | 24,76 | 25,09 | 24,76 | 25,09 | -0,44% | - |
| 31.03.2025 | 25,17 | 25,23 | 24,91 | 25,20 | -6,42% | - |
| 28.03.2025 | 26,93 | 26,93 | 26,93 | 26,93 | -1,97% | - |
| 27.03.2025 | 27,47 | 27,47 | 27,47 | 27,47 | -3,04% | - |
| 26.03.2025 | 28,33 | 28,33 | 28,33 | 28,33 | -0,49% | - |
| 25.03.2025 | 28,47 | 28,47 | 28,47 | 28,47 | 2,01% | - |
| 24.03.2025 | 27,91 | 27,91 | 27,91 | 27,91 | 2,50% | - |
| 21.03.2025 | 27,23 | 27,23 | 27,23 | 27,23 | -1,91% | - |
| 20.03.2025 | 27,76 | 27,76 | 27,76 | 27,76 | 2,55% | - |
| 19.03.2025 | 27,07 | 27,07 | 27,07 | 27,07 | -1,71% | - |
| 18.03.2025 | 27,54 | 27,54 | 27,54 | 27,54 | 2,80% | - |
| 17.03.2025 | 26,79 | 26,79 | 26,79 | 26,79 | -0,19% | - |
| 14.03.2025 | 26,05 | 27,08 | 26,05 | 26,84 | 2,84% | - |
| 13.03.2025 | 26,96 | 26,96 | 26,01 | 26,10 | -2,65% | - |
| 12.03.2025 | 27,99 | 27,99 | 26,81 | 26,81 | -0,96% | - |
| 11.03.2025 | 27,99 | 27,99 | 27,07 | 27,07 | -3,80% | - |
| 10.03.2025 | 29,63 | 29,75 | 27,95 | 28,14 | -4,45% | 826,00 |
| 07.03.2025 | 30,19 | 30,19 | 29,45 | 29,45 | -2,55% | 35,00 |
| 06.03.2025 | 31,43 | 32,00 | 30,22 | 30,22 | -4,76% | 420,00 |
| 05.03.2025 | 31,31 | 31,73 | 31,31 | 31,73 | 0,73% | - |
| 04.03.2025 | 32,70 | 32,70 | 31,50 | 31,50 | -3,96% | - |
| 03.03.2025 | 34,55 | 34,55 | 32,80 | 32,80 | -6,04% | - |
| 28.02.2025 | 34,91 | 34,91 | 34,91 | 34,91 | -1,66% | - |
| 27.02.2025 | 36,07 | 36,07 | 35,50 | 35,50 | -1,50% | - |
| 26.02.2025 | 39,70 | 39,70 | 36,04 | 36,04 | -9,22% | - |
| 25.02.2025 | 39,70 | 39,70 | 39,70 | 39,70 | -1,05% | - |