23,550€
4,90%
Echtzeit-Aktienkurs Five9 Inc.
Bid:
Ask:
Aktienkurse zur Five9 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 24.02.2025 | 40,31 | 40,31 | 40,06 | 40,12 | -1,04% | 32,00 |
| 21.02.2025 | 45,22 | 45,56 | 40,54 | 40,54 | 4,22% | 128,00 |
| 20.02.2025 | 39,54 | 39,54 | 38,74 | 38,90 | -3,69% | - |
| 19.02.2025 | 40,38 | 40,39 | 40,00 | 40,39 | 1,13% | - |
| 18.02.2025 | 38,16 | 39,94 | 38,16 | 39,94 | 5,08% | - |
| 17.02.2025 | 38,01 | 38,01 | 38,01 | 38,01 | -3,43% | - |
| 14.02.2025 | 39,36 | 39,36 | 39,36 | 39,36 | 0,31% | - |
| 13.02.2025 | 39,25 | 39,25 | 39,21 | 39,24 | 0,10% | - |
| 12.02.2025 | 38,83 | 39,20 | 38,83 | 39,20 | 0,08% | - |
| 11.02.2025 | 39,26 | 39,26 | 39,17 | 39,17 | -1,21% | - |
| 10.02.2025 | 39,40 | 39,65 | 39,40 | 39,65 | 0,38% | - |
| 07.02.2025 | 40,14 | 40,14 | 39,23 | 39,50 | -1,74% | - |
| 06.02.2025 | 40,92 | 40,92 | 40,20 | 40,20 | -1,98% | - |
| 05.02.2025 | 40,49 | 41,01 | 40,37 | 41,01 | 0,02% | - |
| 04.02.2025 | 39,85 | 41,02 | 39,85 | 41,00 | 3,77% | - |
| 03.02.2025 | 38,80 | 39,51 | 38,80 | 39,51 | 0,43% | - |
| 31.01.2025 | 39,10 | 39,34 | 39,10 | 39,34 | 0,67% | - |
| 30.01.2025 | 39,12 | 39,14 | 39,08 | 39,08 | -0,86% | 180,00 |
| 29.01.2025 | 39,36 | 39,42 | 39,36 | 39,42 | -0,50% | - |
| 28.01.2025 | 37,11 | 39,62 | 37,11 | 39,62 | 5,09% | - |
| 27.01.2025 | 37,11 | 37,70 | 37,11 | 37,70 | -2,78% | - |
| 24.01.2025 | 36,98 | 38,78 | 36,98 | 38,78 | 5,96% | 70,00 |
| 23.01.2025 | 38,33 | 38,33 | 36,58 | 36,60 | -2,89% | - |
| 22.01.2025 | 37,65 | 37,73 | 37,65 | 37,69 | 5,28% | - |
| 21.01.2025 | 35,80 | 35,80 | 35,80 | 35,80 | -0,17% | - |
| 20.01.2025 | 35,88 | 35,94 | 35,84 | 35,86 | 1,70% | - |
| 17.01.2025 | 35,26 | 35,26 | 35,26 | 35,26 | -1,34% | - |
| 16.01.2025 | 35,90 | 35,98 | 35,74 | 35,74 | -1,71% | 35,00 |
| 15.01.2025 | 36,09 | 36,36 | 36,09 | 36,36 | 0,30% | - |
| 14.01.2025 | 36,70 | 36,83 | 36,25 | 36,25 | -1,39% | - |
| 13.01.2025 | 36,41 | 36,76 | 36,41 | 36,76 | 0,35% | - |
| 10.01.2025 | 37,27 | 37,27 | 36,63 | 36,63 | -1,88% | - |
| 09.01.2025 | 37,33 | 37,33 | 37,33 | 37,33 | -0,53% | - |
| 08.01.2025 | 37,53 | 37,53 | 37,53 | 37,53 | -5,96% | - |
| 07.01.2025 | 39,14 | 39,91 | 39,14 | 39,91 | 1,11% | 30,00 |
| 06.01.2025 | 39,47 | 39,47 | 39,47 | 39,47 | 0,03% | - |
| 03.01.2025 | 39,06 | 39,46 | 39,06 | 39,46 | 0,18% | - |
| 02.01.2025 | 38,97 | 39,39 | 38,97 | 39,39 | 0,46% | - |
| 30.12.2024 | 39,21 | 39,21 | 39,21 | 39,21 | -2,63% | - |
| 27.12.2024 | 40,27 | 40,27 | 40,27 | 40,27 | -1,11% | - |
| 23.12.2024 | 40,72 | 40,72 | 40,72 | 40,72 | 1,83% | - |
| 20.12.2024 | 39,46 | 39,99 | 39,46 | 39,99 | -0,35% | 78,00 |
| 19.12.2024 | 39,51 | 40,13 | 39,51 | 40,13 | -2,72% | 200,00 |
| 18.12.2024 | 40,27 | 41,25 | 40,27 | 41,25 | 1,45% | 9,00 |
| 17.12.2024 | 40,14 | 40,66 | 40,14 | 40,66 | -0,12% | - |
| 16.12.2024 | 39,76 | 40,71 | 39,76 | 40,71 | 1,55% | - |
| 13.12.2024 | 41,25 | 41,25 | 40,09 | 40,09 | -3,19% | - |
| 12.12.2024 | 40,44 | 41,43 | 40,44 | 41,41 | 0,88% | - |
| 11.12.2024 | 39,81 | 41,22 | 39,81 | 41,05 | 3,06% | - |