29,925€
-0,98%
Echtzeit-Aktienkurs Five9
Bid:
Ask:
Aktienkurse zur Five9 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.12.2024 | 38,95 | 39,83 | 38,95 | 39,83 | -0,15% | 35,00 |
| 09.12.2024 | 39,89 | 39,89 | 39,89 | 39,89 | 1,94% | - |
| 06.12.2024 | 39,13 | 39,13 | 39,13 | 39,13 | -1,56% | - |
| 05.12.2024 | 39,91 | 39,91 | 39,75 | 39,75 | -1,92% | - |
| 04.12.2024 | 39,17 | 40,53 | 39,17 | 40,53 | 2,97% | - |
| 03.12.2024 | 39,24 | 39,36 | 39,24 | 39,36 | 0,92% | - |
| 02.12.2024 | 39,03 | 39,03 | 39,00 | 39,00 | -0,28% | - |
| 29.11.2024 | 39,11 | 39,11 | 39,11 | 39,11 | -0,26% | - |
| 28.11.2024 | 39,15 | 39,21 | 39,15 | 39,21 | 0,41% | - |
| 27.11.2024 | 38,59 | 39,05 | 38,59 | 39,05 | 0,59% | - |
| 26.11.2024 | 38,76 | 38,85 | 38,76 | 38,82 | 1,09% | - |
| 25.11.2024 | 38,40 | 38,40 | 38,40 | 38,40 | -0,21% | - |
| 22.11.2024 | 36,34 | 38,48 | 36,34 | 38,48 | 4,62% | 40,00 |
| 21.11.2024 | 35,96 | 37,19 | 35,86 | 36,78 | 2,31% | - |
| 20.11.2024 | 35,34 | 35,95 | 35,34 | 35,95 | 3,63% | - |
| 19.11.2024 | 34,69 | 34,69 | 34,69 | 34,69 | -4,44% | - |
| 18.11.2024 | 36,30 | 36,30 | 36,30 | 36,30 | 0,33% | - |
| 15.11.2024 | 36,29 | 36,29 | 35,83 | 36,18 | -2,66% | - |
| 14.11.2024 | 37,81 | 37,81 | 36,81 | 37,17 | -2,44% | - |
| 13.11.2024 | 36,53 | 38,37 | 36,53 | 38,10 | 3,28% | - |
| 12.11.2024 | 36,94 | 36,94 | 36,89 | 36,89 | 7,55% | - |
| 11.11.2024 | 34,30 | 34,30 | 34,30 | 34,30 | -8,31% | - |
| 08.11.2024 | 37,41 | 37,41 | 37,41 | 37,41 | 28,87% | - |
| 07.11.2024 | 29,03 | 29,03 | 29,03 | 29,03 | 0,17% | - |
| 06.11.2024 | 29,49 | 29,49 | 28,98 | 28,98 | 3,09% | - |
| 05.11.2024 | 27,64 | 28,15 | 27,64 | 28,11 | 0,86% | - |
| 04.11.2024 | 28,79 | 28,79 | 27,85 | 27,87 | -1,90% | 60,00 |
| 01.11.2024 | 27,06 | 28,48 | 27,06 | 28,41 | 4,91% | - |
| 31.10.2024 | 26,93 | 27,56 | 26,93 | 27,08 | -0,77% | 1.475,00 |
| 30.10.2024 | 27,65 | 27,65 | 27,29 | 27,29 | -1,66% | - |
| 29.10.2024 | 27,34 | 27,75 | 27,34 | 27,75 | 1,39% | - |
| 28.10.2024 | 27,30 | 27,37 | 27,30 | 27,37 | -0,73% | - |
| 25.10.2024 | 28,19 | 28,19 | 27,57 | 27,57 | -2,68% | - |
| 24.10.2024 | 27,69 | 28,33 | 27,69 | 28,33 | 2,16% | - |
| 23.10.2024 | 27,59 | 27,75 | 27,59 | 27,73 | -0,50% | 400,00 |
| 22.10.2024 | 28,21 | 28,21 | 27,85 | 27,87 | -2,76% | - |
| 21.10.2024 | 28,28 | 28,66 | 28,28 | 28,66 | 2,10% | - |
| 18.10.2024 | 27,43 | 28,07 | 27,43 | 28,07 | 2,60% | - |
| 17.10.2024 | 27,24 | 27,36 | 27,20 | 27,36 | -0,33% | - |
| 16.10.2024 | 27,71 | 28,00 | 27,45 | 27,45 | -1,98% | - |
| 15.10.2024 | 27,70 | 28,05 | 27,50 | 28,01 | 0,09% | - |
| 14.10.2024 | 27,98 | 27,98 | 27,98 | 27,98 | 1,05% | 920,00 |