46,714$
0,48%
Echtzeit-Aktienkurs Five9 Inc.
Bid:
Ask:
Aktienkurse zur Five9 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 47,09 | 47,19 | 45,49 | 46,76 | 0,58% | 1.368.204,00 |
| 30.05.2024 | 47,21 | 47,38 | 46,10 | 46,49 | -2,74% | 1.815.969,00 |
| 29.05.2024 | 48,12 | 48,36 | 47,59 | 47,80 | -2,05% | 787.812,00 |
| 28.05.2024 | 50,23 | 50,25 | 48,74 | 48,80 | -2,48% | 1.236.742,00 |
| 24.05.2024 | 50,28 | 50,70 | 49,52 | 50,04 | -0,93% | 862.517,00 |
| 23.05.2024 | 52,55 | 52,62 | 50,27 | 50,51 | -3,31% | 833.954,00 |
| 22.05.2024 | 52,45 | 53,21 | 52,13 | 52,24 | -0,40% | 735.207,00 |
| 21.05.2024 | 53,22 | 53,62 | 51,77 | 52,45 | -2,24% | 1.195.595,00 |
| 20.05.2024 | 53,00 | 53,90 | 52,74 | 53,65 | 1,09% | 636.710,00 |
| 17.05.2024 | 53,60 | 53,91 | 53,04 | 53,07 | -1,49% | 753.398,00 |
| 16.05.2024 | 53,43 | 54,18 | 52,92 | 53,87 | 0,52% | 776.044,00 |
| 15.05.2024 | 53,94 | 55,45 | 53,24 | 53,59 | 0,62% | 1.269.456,00 |
| 14.05.2024 | 53,61 | 54,12 | 52,64 | 53,26 | -0,32% | 1.258.704,00 |
| 13.05.2024 | 53,38 | 54,91 | 53,24 | 53,43 | 0,70% | 1.078.637,00 |
| 10.05.2024 | 53,61 | 53,94 | 52,96 | 53,06 | -0,90% | 1.175.891,00 |
| 09.05.2024 | 54,30 | 54,72 | 53,52 | 53,54 | -1,44% | 1.724.690,00 |
| 08.05.2024 | 55,81 | 56,07 | 54,29 | 54,32 | -3,77% | 1.027.552,00 |
| 07.05.2024 | 55,54 | 57,33 | 55,54 | 56,45 | 1,29% | 1.257.196,00 |
| 06.05.2024 | 58,38 | 58,76 | 55,50 | 55,73 | -3,71% | 1.661.891,00 |
| 03.05.2024 | 60,76 | 60,76 | 57,06 | 57,88 | 2,12% | 3.913.144,00 |
| 02.05.2024 | 58,79 | 58,79 | 56,61 | 56,68 | -2,68% | 2.054.948,00 |
| 01.05.2024 | 57,92 | 60,22 | 57,68 | 58,24 | 1,16% | 902.174,00 |
| 30.04.2024 | 58,50 | 59,10 | 57,56 | 57,57 | -2,82% | 1.168.325,00 |
| 29.04.2024 | 59,57 | 59,85 | 58,66 | 59,24 | 0,44% | 1.120.870,00 |
| 26.04.2024 | 59,99 | 60,41 | 58,66 | 58,98 | -1,57% | 1.043.909,00 |
| 25.04.2024 | 59,81 | 60,20 | 59,16 | 59,92 | -0,60% | 589.615,00 |
| 24.04.2024 | 60,37 | 60,81 | 59,92 | 60,28 | 0,23% | 875.031,00 |
| 23.04.2024 | 58,48 | 60,60 | 58,33 | 60,14 | 3,24% | 924.498,00 |
| 22.04.2024 | 57,57 | 58,78 | 57,54 | 58,25 | 2,03% | 1.051.301,00 |
| 19.04.2024 | 57,52 | 58,05 | 56,88 | 57,09 | -0,57% | 1.035.234,00 |
| 18.04.2024 | 57,11 | 58,00 | 56,38 | 57,42 | 0,93% | 835.980,00 |
| 17.04.2024 | 56,86 | 57,35 | 56,16 | 56,89 | 0,27% | 942.127,00 |
| 16.04.2024 | 56,51 | 57,34 | 56,22 | 56,74 | -0,08% | 734.405,00 |
| 15.04.2024 | 59,24 | 59,29 | 56,76 | 56,78 | -4,64% | 1.627.592,00 |
| 12.04.2024 | 60,04 | 60,32 | 59,30 | 59,54 | -2,14% | 732.236,00 |
| 11.04.2024 | 62,18 | 62,42 | 60,11 | 60,84 | -1,76% | 853.616,00 |
| 10.04.2024 | 60,42 | 62,28 | 60,29 | 61,93 | 0,19% | 1.692.579,00 |
| 09.04.2024 | 60,20 | 63,30 | 59,97 | 61,81 | 3,55% | 1.607.844,00 |
| 08.04.2024 | 60,00 | 60,33 | 59,02 | 59,69 | -0,22% | 1.426.037,00 |
| 05.04.2024 | 59,96 | 60,32 | 59,16 | 59,82 | -0,35% | 1.586.817,00 |
| 04.04.2024 | 61,10 | 62,27 | 59,96 | 60,03 | -0,86% | 1.218.743,00 |
| 03.04.2024 | 60,42 | 61,26 | 59,97 | 60,55 | -0,43% | 1.112.813,00 |
| 02.04.2024 | 60,45 | 61,18 | 59,75 | 60,81 | -0,88% | 1.399.342,00 |
| 01.04.2024 | 62,36 | 62,49 | 61,00 | 61,35 | -1,22% | 1.314.760,00 |
| 28.03.2024 | 62,76 | 63,39 | 61,93 | 62,11 | -0,30% | 981.687,00 |
| 27.03.2024 | 63,36 | 63,79 | 61,36 | 62,30 | -1,08% | 971.669,00 |
| 26.03.2024 | 62,95 | 63,64 | 62,37 | 62,98 | 1,19% | 1.029.333,00 |
| 25.03.2024 | 60,66 | 62,67 | 60,00 | 62,24 | 2,32% | 873.721,00 |
| 22.03.2024 | 61,78 | 61,93 | 60,11 | 60,83 | -1,73% | 836.900,00 |
| 21.03.2024 | 62,33 | 63,01 | 61,83 | 61,90 | 0,11% | 1.104.043,00 |
| 20.03.2024 | 61,07 | 61,97 | 59,58 | 61,83 | 0,72% | 1.296.339,00 |
| 19.03.2024 | 60,39 | 61,42 | 59,87 | 61,39 | 0,21% | 1.125.923,00 |
| 18.03.2024 | 59,93 | 61,83 | 59,22 | 61,26 | 2,27% | 1.533.434,00 |
| 15.03.2024 | 59,91 | 60,35 | 58,62 | 59,90 | 1,03% | 2.988.281,00 |
| 14.03.2024 | 59,89 | 60,41 | 58,91 | 59,29 | -1,20% | 1.077.484,00 |
| 13.03.2024 | 60,89 | 61,58 | 59,82 | 60,01 | -1,45% | 1.092.345,00 |
| 12.03.2024 | 60,62 | 61,33 | 59,85 | 60,89 | 0,45% | 1.155.142,00 |
| 11.03.2024 | 58,74 | 60,92 | 58,74 | 60,62 | 3,77% | 1.258.102,00 |
| 08.03.2024 | 59,13 | 59,48 | 57,87 | 58,42 | -0,14% | 1.596.954,00 |
| 07.03.2024 | 57,61 | 59,99 | 56,97 | 58,50 | 2,85% | 2.247.366,00 |
| 06.03.2024 | 59,32 | 59,42 | 56,49 | 56,88 | -2,27% | 1.824.209,00 |
| 05.03.2024 | 59,50 | 60,23 | 57,26 | 58,20 | -3,75% | 1.729.449,00 |
| 04.03.2024 | 62,12 | 62,12 | 59,27 | 60,47 | -2,97% | 1.148.003,00 |
| 01.03.2024 | 61,38 | 63,13 | 60,37 | 62,32 | 2,16% | 1.337.719,00 |
| 29.02.2024 | 61,23 | 61,94 | 59,77 | 61,00 | 0,63% | 2.035.091,00 |
| 28.02.2024 | 60,12 | 63,00 | 59,39 | 60,62 | -0,72% | 5.934.362,00 |
| 27.02.2024 | 59,39 | 63,72 | 59,39 | 61,06 | -3,66% | 5.701.982,00 |
| 26.02.2024 | 63,66 | 64,60 | 62,96 | 63,38 | -0,97% | 1.388.348,00 |
| 23.02.2024 | 62,27 | 64,70 | 61,22 | 64,00 | 4,01% | 2.011.259,00 |
| 22.02.2024 | 64,26 | 65,71 | 60,44 | 61,53 | -13,42% | 6.611.266,00 |
| 21.02.2024 | 70,00 | 71,43 | 68,94 | 71,07 | -0,17% | 2.868.085,00 |
| 20.02.2024 | 71,94 | 71,94 | 70,21 | 71,19 | -2,04% | 1.561.259,00 |
| 16.02.2024 | 75,63 | 75,63 | 72,62 | 72,67 | -3,72% | 1.104.071,00 |
| 15.02.2024 | 76,96 | 77,21 | 75,04 | 75,48 | -1,05% | 699.759,00 |
| 14.02.2024 | 74,97 | 76,63 | 74,11 | 76,28 | 3,30% | 747.972,00 |
| 13.02.2024 | 74,98 | 75,52 | 73,05 | 73,85 | -5,31% | 695.579,00 |
| 12.02.2024 | 79,20 | 79,43 | 77,53 | 77,99 | -1,23% | 565.980,00 |
| 09.02.2024 | 76,68 | 79,28 | 76,50 | 78,96 | 4,47% | 888.635,00 |
| 08.02.2024 | 74,74 | 75,62 | 73,89 | 75,58 | 1,12% | 651.835,00 |
| 07.02.2024 | 74,40 | 75,16 | 72,99 | 74,74 | 1,22% | 563.003,00 |
| 06.02.2024 | 73,88 | 74,63 | 73,10 | 73,84 | 0,49% | 859.750,00 |
| 05.02.2024 | 73,22 | 74,19 | 72,32 | 73,48 | 0,20% | 775.771,00 |
| 02.02.2024 | 74,49 | 75,02 | 73,21 | 73,33 | -2,69% | 887.302,00 |
| 01.02.2024 | 76,43 | 76,71 | 74,39 | 75,36 | -0,71% | 592.768,00 |
| 31.01.2024 | 78,20 | 78,41 | 75,72 | 75,90 | -3,72% | 637.874,00 |
| 30.01.2024 | 79,63 | 79,63 | 77,78 | 78,83 | -1,08% | 972.463,00 |
| 29.01.2024 | 77,41 | 79,81 | 76,39 | 79,69 | 3,20% | 910.953,00 |
| 26.01.2024 | 77,93 | 79,36 | 77,15 | 77,22 | -0,69% | 1.055.966,00 |
| 25.01.2024 | 79,05 | 79,10 | 77,03 | 77,76 | 0,13% | 1.132.985,00 |
| 24.01.2024 | 80,20 | 80,39 | 77,63 | 77,66 | -2,12% | 679.687,00 |
| 23.01.2024 | 79,91 | 80,34 | 78,75 | 79,34 | -0,56% | 938.650,00 |
| 22.01.2024 | 79,00 | 81,24 | 78,77 | 79,79 | 3,34% | 999.956,00 |
| 19.01.2024 | 75,67 | 77,72 | 75,42 | 77,21 | 2,44% | 855.292,00 |
| 18.01.2024 | 75,99 | 76,51 | 73,66 | 75,37 | 0,40% | 752.914,00 |
| 17.01.2024 | 74,13 | 75,28 | 72,96 | 75,07 | -1,02% | 455.971,00 |
| 16.01.2024 | 75,72 | 76,99 | 74,42 | 75,84 | -2,31% | 1.218.920,00 |
| 12.01.2024 | 78,26 | 78,31 | 76,88 | 77,63 | -0,35% | 518.915,00 |
| 11.01.2024 | 77,61 | 78,27 | 75,39 | 77,90 | 1,09% | 674.631,00 |
| 10.01.2024 | 76,14 | 78,29 | 75,12 | 77,06 | 1,21% | 480.061,00 |
| 09.01.2024 | 75,00 | 76,62 | 74,02 | 76,14 | 0,00% | 401.948,00 |