57,080€
-1,31%
Echtzeit-Aktienkurs Five9
Bid:
Ask:
Aktienkurse zur Five9 Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 57,52 | 58,88 | 57,18 | 57,82 | 2,14% | - |
27.03.2024 | 58,29 | 59,26 | 56,60 | 56,61 | -2,80% | - |
26.03.2024 | 57,63 | 58,74 | 57,28 | 58,24 | -1,17% | - |
25.03.2024 | 56,11 | 58,94 | 55,36 | 58,93 | 6,37% | - |
22.03.2024 | 57,12 | 57,30 | 54,38 | 55,40 | -2,26% | - |
21.03.2024 | 56,47 | 57,94 | 56,32 | 56,68 | 2,24% | - |
20.03.2024 | 56,45 | 56,85 | 54,25 | 55,44 | -0,95% | - |
19.03.2024 | 56,25 | 56,57 | 55,13 | 55,97 | -0,36% | - |
18.03.2024 | 55,51 | 57,44 | 54,26 | 56,17 | 1,12% | - |
15.03.2024 | 54,23 | 56,02 | 53,79 | 55,55 | 4,14% | - |
14.03.2024 | 54,98 | 55,39 | 53,22 | 53,34 | -3,28% | - |
13.03.2024 | 55,73 | 56,39 | 54,69 | 55,15 | -0,56% | - |
12.03.2024 | 55,90 | 56,19 | 54,70 | 55,46 | -0,82% | - |
11.03.2024 | 53,35 | 55,93 | 53,13 | 55,92 | 4,72% | - |
08.03.2024 | 53,35 | 54,43 | 52,95 | 53,40 | -0,09% | - |
07.03.2024 | 51,94 | 54,94 | 51,88 | 53,45 | 2,43% | - |
06.03.2024 | 53,69 | 54,86 | 51,81 | 52,18 | -2,67% | - |
05.03.2024 | 55,46 | 55,56 | 52,77 | 53,61 | -3,77% | - |
04.03.2024 | 57,52 | 58,04 | 54,58 | 55,71 | -3,15% | - |
01.03.2024 | 56,61 | 58,22 | 55,68 | 57,52 | 1,86% | - |
29.02.2024 | 55,90 | 57,31 | 55,31 | 56,47 | 0,93% | - |
28.02.2024 | 56,35 | 58,19 | 54,82 | 55,95 | -0,66% | - |
27.02.2024 | 58,45 | 58,54 | 52,50 | 56,32 | -3,58% | - |
26.02.2024 | 58,98 | 59,75 | 58,07 | 58,41 | -1,27% | - |
23.02.2024 | 56,84 | 59,80 | 56,64 | 59,16 | 4,01% | - |
22.02.2024 | 65,21 | 66,23 | 55,69 | 56,88 | -13,48% | - |
21.02.2024 | 65,72 | 65,97 | 63,70 | 65,74 | -0,18% | - |
20.02.2024 | 66,73 | 67,10 | 64,86 | 65,86 | -1,63% | - |
19.02.2024 | 67,55 | 67,65 | 66,95 | 66,95 | -0,65% | - |
16.02.2024 | 70,31 | 71,69 | 67,39 | 67,39 | -3,91% | - |
15.02.2024 | 71,20 | 72,45 | 69,73 | 70,13 | -1,32% | 41,00 |
14.02.2024 | 69,02 | 71,46 | 69,01 | 71,07 | 3,07% | - |
13.02.2024 | 72,35 | 72,50 | 68,23 | 68,95 | -4,73% | - |
12.02.2024 | 73,10 | 74,08 | 71,94 | 72,37 | -1,04% | 25,00 |
09.02.2024 | 70,17 | 73,45 | 70,17 | 73,13 | 4,31% | - |
08.02.2024 | 69,37 | 70,29 | 68,44 | 70,11 | 1,10% | - |
07.02.2024 | 68,58 | 69,92 | 67,59 | 69,35 | 1,03% | - |
06.02.2024 | 68,77 | 69,35 | 67,82 | 68,64 | 0,34% | - |
05.02.2024 | 67,91 | 69,23 | 67,28 | 68,41 | 0,74% | - |
02.02.2024 | 69,97 | 70,80 | 67,91 | 67,91 | -2,03% | - |
01.02.2024 | 70,40 | 71,14 | 68,27 | 69,32 | -1,28% | - |
31.01.2024 | 72,26 | 72,44 | 70,12 | 70,22 | -3,40% | - |
30.01.2024 | 73,67 | 73,76 | 71,54 | 72,69 | -1,20% | - |
29.01.2024 | 71,28 | 73,60 | 70,84 | 73,57 | 3,39% | - |
26.01.2024 | 71,24 | 73,37 | 70,61 | 71,16 | -0,79% | - |
25.01.2024 | 71,38 | 73,08 | 71,11 | 71,73 | 0,43% | - |
24.01.2024 | 73,44 | 73,90 | 71,42 | 71,42 | -2,34% | - |
23.01.2024 | 73,21 | 74,27 | 72,55 | 73,13 | -0,26% | 195,00 |
22.01.2024 | 71,05 | 74,75 | 71,02 | 73,32 | 3,54% | - |
19.01.2024 | 69,22 | 71,59 | 69,02 | 70,81 | 2,09% | - |
18.01.2024 | 68,98 | 70,68 | 67,88 | 69,36 | 0,59% | - |
17.01.2024 | 69,43 | 69,57 | 67,13 | 68,95 | -1,12% | - |
16.01.2024 | 70,75 | 71,22 | 68,58 | 69,73 | -1,65% | - |
15.01.2024 | 71,17 | 71,17 | 70,78 | 70,90 | 0,01% | - |
12.01.2024 | 70,92 | 71,65 | 69,74 | 70,89 | -0,18% | 24,00 |
11.01.2024 | 70,42 | 71,71 | 68,92 | 71,02 | 1,05% | - |
10.01.2024 | 69,55 | 71,70 | 69,04 | 70,28 | 0,90% | 70,00 |
09.01.2024 | 69,43 | 70,29 | 68,28 | 69,65 | 0,13% | - |
08.01.2024 | 65,94 | 69,79 | 65,80 | 69,56 | 5,22% | - |
05.01.2024 | 67,57 | 68,01 | 65,96 | 66,11 | -2,20% | - |
04.01.2024 | 67,21 | 70,06 | 66,35 | 67,60 | 0,72% | - |
03.01.2024 | 69,29 | 69,66 | 67,05 | 67,12 | -3,33% | - |
02.01.2024 | 71,36 | 72,14 | 69,09 | 69,43 | -3,74% | 18,00 |
29.12.2023 | 72,13 | 72,30 | 71,97 | 72,13 | 0,03% | - |
28.12.2023 | 72,67 | 73,59 | 71,86 | 72,11 | -0,67% | - |
27.12.2023 | 73,92 | 74,29 | 72,16 | 72,60 | 0,07% | - |
22.12.2023 | 71,93 | 72,92 | 71,31 | 72,55 | 0,65% | - |
21.12.2023 | 70,91 | 72,20 | 69,54 | 72,08 | 2,14% | - |
20.12.2023 | 72,04 | 72,52 | 70,48 | 70,57 | -1,82% | - |
19.12.2023 | 73,32 | 74,56 | 71,88 | 71,88 | -2,07% | - |
18.12.2023 | 75,21 | 76,38 | 72,76 | 73,40 | -2,34% | - |
15.12.2023 | 75,45 | 76,44 | 73,99 | 75,16 | -0,28% | - |
14.12.2023 | 75,24 | 77,25 | 74,37 | 75,37 | 0,49% | - |
13.12.2023 | 73,48 | 75,41 | 72,76 | 75,00 | 2,24% | - |
12.12.2023 | 73,27 | 74,25 | 72,03 | 73,36 | 0,18% | - |
11.12.2023 | 74,51 | 74,95 | 72,78 | 73,23 | -1,99% | 48,00 |
08.12.2023 | 73,19 | 75,67 | 72,46 | 74,72 | -0,61% | - |
07.12.2023 | 75,74 | 76,43 | 72,92 | 75,18 | -0,83% | - |
06.12.2023 | 71,49 | 76,28 | 71,45 | 75,81 | -2,68% | - |
05.12.2023 | 78,44 | 81,79 | 73,15 | 77,90 | -1,30% | - |
04.12.2023 | 73,13 | 85,30 | 72,13 | 78,93 | 7,89% | - |
01.12.2023 | 69,77 | 73,16 | 69,13 | 73,16 | 4,48% | - |
30.11.2023 | 69,22 | 71,71 | 69,16 | 70,02 | 1,35% | - |
29.11.2023 | 66,87 | 70,64 | 66,85 | 69,09 | 3,34% | 40,00 |
28.11.2023 | 67,58 | 68,52 | 66,04 | 66,86 | -1,02% | - |
27.11.2023 | 67,79 | 68,76 | 66,77 | 67,55 | -0,78% | - |
24.11.2023 | 68,50 | 69,45 | 66,28 | 68,08 | -0,73% | - |
23.11.2023 | 68,58 | 68,70 | 68,50 | 68,58 | -0,12% | - |
22.11.2023 | 67,94 | 69,47 | 67,24 | 68,66 | 0,94% | 40,00 |
21.11.2023 | 68,20 | 68,52 | 66,32 | 68,02 | -0,35% | - |
20.11.2023 | 66,55 | 69,09 | 66,55 | 68,26 | 2,09% | - |
17.11.2023 | 66,94 | 68,75 | 65,75 | 66,86 | -0,21% | - |
16.11.2023 | 63,54 | 68,92 | 59,61 | 67,00 | 5,16% | - |
15.11.2023 | 62,49 | 65,28 | 62,36 | 63,71 | 2,38% | - |
14.11.2023 | 59,25 | 63,00 | 59,11 | 62,23 | 5,26% | - |
13.11.2023 | 58,96 | 60,19 | 58,28 | 59,12 | -0,24% | - |
10.11.2023 | 57,07 | 59,81 | 56,01 | 59,26 | 3,33% | - |
09.11.2023 | 59,55 | 60,68 | 57,11 | 57,35 | -3,63% | - |
08.11.2023 | 60,62 | 60,88 | 58,54 | 59,51 | -2,01% | - |
07.11.2023 | 59,87 | 63,44 | 59,46 | 60,73 | 1,30% | - |