27,510€
4,32%
Echtzeit-Aktienkurs Five9 Inc.
Bid:
Ask:
Aktienkurse zur Five9 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.09.2026 | 25,91 | 27,51 | 25,87 | 27,46 | 4,13% | 306,00 |
| 11.09.2026 | 25,93 | 26,70 | 25,92 | 26,37 | 1,50% | - |
| 10.09.2026 | 25,87 | 26,67 | 25,74 | 25,98 | -0,46% | - |
| 09.09.2026 | 26,62 | 26,83 | 26,06 | 26,10 | -2,76% | - |
| 08.09.2026 | 28,64 | 28,64 | 26,84 | 26,84 | -6,02% | - |
| 07.09.2026 | 28,61 | 28,65 | 28,51 | 28,56 | 0,14% | - |
| 04.09.2026 | 29,17 | 29,26 | 28,50 | 28,52 | -2,66% | - |
| 03.09.2026 | 28,64 | 29,94 | 28,64 | 29,30 | 1,60% | 210,00 |
| 02.09.2026 | 29,05 | 29,47 | 28,69 | 28,84 | -1,30% | - |
| 01.09.2026 | 29,47 | 29,62 | 28,74 | 29,22 | -1,42% | - |
| 31.08.2026 | 29,06 | 29,67 | 28,63 | 29,64 | 1,16% | - |
| 28.08.2026 | 29,58 | 30,06 | 29,21 | 29,30 | -0,07% | - |
| 27.08.2026 | 27,70 | 29,35 | 27,13 | 29,32 | 6,77% | 412,00 |
| 26.08.2026 | 27,33 | 27,46 | 26,69 | 27,46 | -0,29% | 58,00 |
| 25.08.2026 | 27,96 | 28,60 | 27,31 | 27,54 | -1,99% | 140,00 |
| 24.08.2026 | 27,61 | 28,46 | 27,54 | 28,10 | 0,39% | - |
| 21.08.2026 | 27,41 | 28,09 | 27,02 | 27,99 | 1,19% | - |
| 20.08.2026 | 27,88 | 28,10 | 27,55 | 27,66 | -1,28% | - |
| 19.08.2026 | 27,67 | 28,48 | 27,48 | 28,02 | 0,39% | - |
| 18.08.2026 | 27,04 | 28,39 | 26,94 | 27,91 | 2,01% | - |
| 17.08.2026 | 28,31 | 28,40 | 27,28 | 27,36 | -3,87% | 80,00 |
| 14.08.2026 | 28,74 | 29,21 | 28,17 | 28,46 | -2,27% | - |
| 13.08.2026 | 26,92 | 29,32 | 26,82 | 29,12 | 7,97% | - |
| 12.08.2026 | 28,08 | 28,12 | 26,84 | 26,97 | -4,87% | - |
| 11.08.2026 | 29,62 | 29,69 | 28,35 | 28,35 | -4,35% | - |
| 10.08.2026 | 29,21 | 29,64 | 28,42 | 29,64 | 1,47% | 140,00 |
| 07.08.2026 | 24,09 | 29,21 | 24,08 | 29,21 | 18,55% | 460,00 |
| 06.08.2026 | 25,05 | 25,56 | 24,53 | 24,64 | -3,79% | - |
| 05.08.2026 | 25,61 | 26,36 | 25,43 | 25,61 | -0,16% | 220,00 |
| 04.08.2026 | 24,99 | 26,14 | 24,44 | 25,65 | 2,23% | 200,00 |
| 03.08.2026 | 23,85 | 25,26 | 23,76 | 25,09 | 5,16% | - |
| 31.07.2026 | 23,55 | 24,34 | 23,43 | 23,86 | -0,95% | - |
| 30.07.2026 | 24,70 | 24,89 | 23,68 | 24,09 | 1,47% | 546,00 |
| 29.07.2026 | 23,45 | 24,32 | 23,42 | 23,74 | -0,08% | - |
| 28.07.2026 | 21,93 | 23,94 | 21,89 | 23,76 | 5,79% | 465,00 |
| 27.07.2026 | 20,14 | 22,69 | 20,14 | 22,46 | 10,37% | 15,00 |
| 24.07.2026 | 18,64 | 20,60 | 18,59 | 20,35 | 6,46% | - |
| 23.07.2026 | 20,02 | 20,48 | 18,48 | 19,12 | -4,28% | - |
| 22.07.2026 | 21,78 | 22,17 | 19,74 | 19,97 | -9,72% | 220,00 |
| 21.07.2026 | 22,55 | 22,60 | 21,82 | 22,12 | -2,25% | - |
| 20.07.2026 | 22,20 | 23,03 | 21,90 | 22,63 | 1,16% | - |
| 17.07.2026 | 21,55 | 22,78 | 21,19 | 22,37 | 1,91% | 100,00 |
| 16.07.2026 | 21,53 | 22,08 | 21,29 | 21,95 | 1,25% | - |
| 15.07.2026 | 22,29 | 22,95 | 21,39 | 21,68 | -2,91% | - |
| 14.07.2026 | 22,55 | 22,61 | 20,68 | 22,33 | -1,46% | - |
| 13.07.2026 | 22,09 | 23,05 | 21,83 | 22,66 | 1,61% | - |
| 10.07.2026 | 21,71 | 22,42 | 21,71 | 22,30 | 2,48% | - |
| 09.07.2026 | 20,96 | 21,79 | 20,30 | 21,76 | 3,32% | - |
| 08.07.2026 | 21,77 | 21,77 | 20,86 | 21,06 | -3,53% | - |
| 07.07.2026 | 20,59 | 22,35 | 20,59 | 21,83 | 4,15% | 450,00 |
| 06.07.2026 | 20,22 | 21,07 | 20,04 | 20,96 | 3,30% | - |
| 03.07.2026 | 20,35 | 20,44 | 20,28 | 20,29 | -0,73% | 1.300,00 |
| 02.07.2026 | 20,23 | 21,02 | 20,01 | 20,44 | 0,79% | 50,00 |
| 01.07.2026 | 18,46 | 20,28 | 18,40 | 20,28 | 8,68% | - |
| 30.06.2026 | 18,60 | 18,75 | 18,14 | 18,66 | 0,21% | - |
| 29.06.2026 | 18,50 | 19,12 | 18,50 | 18,62 | 0,08% | - |
| 26.06.2026 | 17,09 | 18,61 | 16,81 | 18,61 | 8,33% | - |
| 25.06.2026 | 17,31 | 17,50 | 16,78 | 17,18 | 0,59% | 1.470,00 |
| 24.06.2026 | 16,96 | 17,24 | 16,33 | 17,08 | 2,09% | 130,00 |
| 23.06.2026 | 16,05 | 16,91 | 15,91 | 16,73 | 2,01% | 46,00 |
| 22.06.2026 | 16,74 | 16,92 | 15,86 | 16,40 | -1,83% | - |
| 19.06.2026 | 16,67 | 16,74 | 16,66 | 16,70 | -0,98% | - |
| 18.06.2026 | 16,97 | 17,08 | 16,38 | 16,87 | 0,36% | - |
| 17.06.2026 | 17,70 | 17,76 | 16,81 | 16,81 | -5,08% | - |
| 16.06.2026 | 17,72 | 17,82 | 17,36 | 17,71 | -0,31% | - |
| 15.06.2026 | 18,62 | 19,40 | 17,68 | 17,76 | -2,60% | 50,00 |
| 12.06.2026 | 18,05 | 18,24 | 17,72 | 18,24 | 1,42% | - |
| 11.06.2026 | 18,18 | 18,36 | 17,44 | 17,98 | -2,71% | 55,00 |
| 10.06.2026 | 18,14 | 19,16 | 17,89 | 18,48 | -0,83% | - |
| 09.06.2026 | 19,99 | 20,00 | 17,62 | 18,64 | -6,57% | 55,00 |
| 08.06.2026 | 20,18 | 20,33 | 19,94 | 19,95 | -2,23% | - |
| 05.06.2026 | 20,82 | 21,04 | 19,64 | 20,40 | -3,00% | - |
| 04.06.2026 | 20,30 | 22,01 | 20,25 | 21,03 | 2,14% | - |
| 03.06.2026 | 21,41 | 21,43 | 20,40 | 20,59 | -3,83% | 254,00 |
| 02.06.2026 | 22,70 | 22,71 | 21,15 | 21,41 | -5,56% | 100,00 |
| 01.06.2026 | 21,03 | 22,93 | 20,99 | 22,67 | 8,83% | 150,00 |
| 29.05.2026 | 19,79 | 21,08 | 19,67 | 20,83 | 6,52% | 2.800,00 |
| 28.05.2026 | 19,35 | 19,93 | 18,87 | 19,56 | 2,17% | 150,00 |
| 27.05.2026 | 19,44 | 19,52 | 19,04 | 19,14 | -2,84% | - |
| 26.05.2026 | 20,01 | 20,17 | 19,40 | 19,70 | -0,40% | - |
| 25.05.2026 | 19,60 | 19,78 | 19,57 | 19,78 | 1,72% | - |
| 22.05.2026 | 18,89 | 19,45 | 18,79 | 19,45 | 3,54% | - |
| 21.05.2026 | 18,86 | 19,47 | 18,59 | 18,78 | -1,88% | 200,00 |
| 20.05.2026 | 19,25 | 19,28 | 18,32 | 19,14 | -0,91% | - |
| 19.05.2026 | 17,90 | 19,32 | 17,88 | 19,32 | 6,45% | - |
| 18.05.2026 | 18,70 | 18,70 | 17,84 | 18,15 | -2,16% | 1.000,00 |
| 15.05.2026 | 17,46 | 19,29 | 17,25 | 18,55 | 3,75% | 150,00 |
| 14.05.2026 | 18,05 | 18,49 | 17,73 | 17,88 | 4,05% | - |
| 13.05.2026 | 17,49 | 17,83 | 17,09 | 17,18 | -3,16% | - |
| 12.05.2026 | 18,10 | 18,28 | 17,67 | 17,74 | -1,88% | - |
| 11.05.2026 | 18,67 | 19,28 | 17,60 | 18,08 | -3,70% | 2.840,00 |
| 08.05.2026 | 18,82 | 18,86 | 17,96 | 18,78 | -0,32% | 1.600,00 |
| 07.05.2026 | 18,50 | 19,80 | 18,50 | 18,84 | 1,56% | - |
| 06.05.2026 | 20,57 | 20,91 | 18,31 | 18,55 | -10,67% | 856,00 |
| 05.05.2026 | 19,93 | 21,50 | 19,77 | 20,76 | 3,93% | 2.300,00 |
| 04.05.2026 | 18,69 | 20,39 | 18,67 | 19,98 | 36,39% | 2.860,00 |
| 30.04.2026 | 14,53 | 14,81 | 14,05 | 14,65 | 0,58% | 280,00 |
| 29.04.2026 | 14,24 | 14,56 | 14,08 | 14,56 | 1,89% | 530,00 |
| 28.04.2026 | 13,97 | 14,53 | 13,89 | 14,29 | 1,38% | 400,00 |
| 27.04.2026 | 13,99 | 14,35 | 13,87 | 14,10 | 0,32% | 600,00 |