54,720€
Echtzeit-Aktienkurs Five9 Inc.
Bid:
Ask:
Aktienkurse zur Five9 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 54,60 | 54,72 | 54,59 | 54,72 | 0,00% | - |
| 22.04.2024 | 53,83 | 55,16 | 53,71 | 54,72 | 2,13% | - |
| 19.04.2024 | 53,45 | 54,47 | 53,40 | 53,58 | -0,63% | 135,00 |
| 18.04.2024 | 53,50 | 54,37 | 53,01 | 53,92 | 1,11% | 33,00 |
| 17.04.2024 | 53,39 | 53,85 | 52,84 | 53,33 | -0,11% | - |
| 16.04.2024 | 53,45 | 53,93 | 52,86 | 53,39 | -0,22% | 155,00 |
| 15.04.2024 | 56,13 | 56,49 | 53,47 | 53,51 | -4,36% | 30,00 |
| 12.04.2024 | 56,73 | 56,96 | 55,72 | 55,95 | -1,22% | 180,00 |
| 11.04.2024 | 57,66 | 58,38 | 56,12 | 56,64 | -1,84% | 200,00 |
| 10.04.2024 | 56,97 | 57,96 | 55,90 | 57,70 | 1,44% | 38,00 |
| 09.04.2024 | 55,02 | 58,13 | 54,80 | 56,88 | 3,53% | 60,00 |
| 08.04.2024 | 55,19 | 55,66 | 54,40 | 54,94 | -0,65% | 1,00 |
| 05.04.2024 | 55,53 | 55,98 | 54,62 | 55,30 | -0,16% | 56,00 |
| 04.04.2024 | 55,98 | 57,29 | 55,35 | 55,39 | -0,86% | 80,00 |
| 03.04.2024 | 56,27 | 56,65 | 55,62 | 55,87 | -1,04% | - |
| 02.04.2024 | 57,14 | 57,28 | 55,28 | 56,46 | -1,95% | 215,00 |
| 28.03.2024 | 57,52 | 58,64 | 57,18 | 57,58 | 0,19% | 574,00 |
| 27.03.2024 | 58,29 | 59,00 | 56,76 | 57,47 | -1,15% | 15,00 |
| 26.03.2024 | 57,64 | 58,75 | 57,28 | 58,14 | 1,43% | 384,00 |
| 25.03.2024 | 56,13 | 57,81 | 55,58 | 57,32 | 1,90% | 33,00 |
| 22.03.2024 | 57,12 | 57,37 | 55,58 | 56,25 | -1,30% | 20,00 |
| 21.03.2024 | 56,04 | 57,90 | 56,02 | 56,99 | 2,08% | 68,00 |
| 20.03.2024 | 56,45 | 56,85 | 54,86 | 55,83 | -1,05% | - |
| 19.03.2024 | 56,25 | 56,59 | 55,11 | 56,42 | 0,12% | 32,00 |
| 18.03.2024 | 55,21 | 56,89 | 54,41 | 56,35 | 2,08% | 159,00 |
| 15.03.2024 | 54,25 | 55,63 | 53,84 | 55,20 | 1,43% | 1,00 |
| 14.03.2024 | 54,98 | 55,22 | 54,13 | 54,42 | -0,77% | 70,00 |
| 13.03.2024 | 55,73 | 56,28 | 54,66 | 54,84 | -1,58% | 91,00 |
| 12.03.2024 | 55,26 | 56,19 | 54,92 | 55,72 | 0,38% | 12,00 |
| 11.03.2024 | 53,36 | 55,75 | 52,92 | 55,51 | 3,89% | 136,00 |
| 08.03.2024 | 53,37 | 54,21 | 52,93 | 53,43 | 0,04% | 452,00 |
| 07.03.2024 | 51,94 | 54,85 | 51,86 | 53,41 | 2,30% | 145,00 |
| 06.03.2024 | 53,69 | 54,55 | 51,82 | 52,21 | -2,76% | 850,00 |
| 05.03.2024 | 55,46 | 55,56 | 52,77 | 53,69 | -3,63% | 8,00 |
| 04.03.2024 | 57,52 | 57,64 | 54,52 | 55,71 | -3,06% | 691,00 |
| 01.03.2024 | 56,63 | 58,22 | 55,86 | 57,47 | 1,82% | 9,00 |
| 29.02.2024 | 55,90 | 57,31 | 55,31 | 56,44 | 0,84% | 35,00 |
| 28.02.2024 | 56,35 | 57,99 | 54,95 | 55,97 | -0,59% | 110,00 |
| 27.02.2024 | 55,63 | 58,46 | 52,50 | 56,30 | -3,51% | 532,00 |
| 26.02.2024 | 58,98 | 59,54 | 58,07 | 58,35 | -1,37% | 129,00 |
| 23.02.2024 | 56,84 | 59,78 | 56,36 | 59,16 | 4,19% | 48,00 |
| 22.02.2024 | 61,18 | 61,32 | 55,92 | 56,78 | -13,38% | 372,00 |
| 21.02.2024 | 65,72 | 65,98 | 63,77 | 65,55 | -0,38% | - |
| 20.02.2024 | 66,74 | 67,10 | 64,96 | 65,80 | -1,72% | 18,00 |
| 19.02.2024 | 67,55 | 67,67 | 66,95 | 66,95 | -0,67% | 130,00 |
| 16.02.2024 | 70,31 | 70,53 | 67,40 | 67,40 | -3,78% | 5,00 |
| 15.02.2024 | 71,20 | 71,70 | 69,73 | 70,05 | -1,53% | - |
| 14.02.2024 | 69,00 | 71,48 | 68,97 | 71,14 | 3,27% | - |
| 13.02.2024 | 72,35 | 72,41 | 68,22 | 68,89 | -4,76% | 85,00 |
| 12.02.2024 | 73,10 | 74,10 | 71,94 | 72,33 | -1,18% | 10,00 |
| 09.02.2024 | 70,17 | 73,47 | 70,17 | 73,19 | 4,44% | 85,00 |
| 08.02.2024 | 69,37 | 70,24 | 68,77 | 70,08 | 1,10% | 39,00 |
| 07.02.2024 | 68,58 | 69,77 | 67,79 | 69,32 | 1,03% | 37,00 |
| 06.02.2024 | 67,98 | 69,35 | 67,98 | 68,61 | 0,32% | 140,00 |
| 05.02.2024 | 67,85 | 68,86 | 67,41 | 68,39 | 0,54% | 106,00 |
| 02.02.2024 | 69,97 | 70,36 | 67,98 | 68,02 | -1,90% | 10,00 |
| 01.02.2024 | 70,40 | 71,12 | 68,47 | 69,34 | -1,28% | 14,00 |
| 31.01.2024 | 72,25 | 72,44 | 70,11 | 70,24 | -3,40% | 41,00 |
| 30.01.2024 | 73,69 | 74,12 | 71,80 | 72,71 | -1,21% | 70,00 |
| 29.01.2024 | 71,28 | 73,64 | 70,85 | 73,60 | 3,39% | 2,00 |
| 26.01.2024 | 71,24 | 73,00 | 70,76 | 71,19 | -0,77% | 93,00 |
| 25.01.2024 | 71,38 | 72,84 | 71,11 | 71,74 | 0,32% | - |
| 24.01.2024 | 73,44 | 73,67 | 71,49 | 71,51 | -2,23% | 65,00 |
| 23.01.2024 | 73,19 | 74,32 | 72,76 | 73,14 | -0,29% | 211,00 |
| 22.01.2024 | 71,05 | 74,62 | 70,99 | 73,35 | 3,38% | 173,00 |
| 19.01.2024 | 69,22 | 71,25 | 69,17 | 70,95 | 2,43% | - |
| 18.01.2024 | 68,97 | 70,42 | 67,87 | 69,27 | 0,45% | 68,00 |
| 17.01.2024 | 69,43 | 69,57 | 67,39 | 68,96 | -1,20% | 29,00 |
| 16.01.2024 | 70,76 | 71,00 | 68,53 | 69,80 | -1,55% | 540,00 |
| 15.01.2024 | 70,26 | 70,97 | 70,26 | 70,90 | -0,03% | 137,00 |
| 12.01.2024 | 70,92 | 71,23 | 70,08 | 70,92 | -0,21% | - |
| 11.01.2024 | 70,43 | 71,27 | 68,90 | 71,07 | 1,17% | 46,00 |
| 10.01.2024 | 69,55 | 71,26 | 69,04 | 70,25 | 0,89% | 59,00 |
| 09.01.2024 | 69,43 | 70,09 | 68,28 | 69,63 | 0,14% | 20,00 |
| 08.01.2024 | 65,94 | 69,79 | 65,80 | 69,53 | 5,25% | 1,00 |
| 05.01.2024 | 67,57 | 67,80 | 65,96 | 66,06 | -2,32% | 10,00 |
| 04.01.2024 | 67,21 | 68,69 | 66,10 | 67,63 | 0,68% | 70,00 |
| 03.01.2024 | 69,29 | 69,31 | 67,05 | 67,17 | -3,45% | 42,00 |
| 02.01.2024 | 71,36 | 71,50 | 69,05 | 69,57 | -3,58% | 1,00 |
| 29.12.2023 | 72,13 | 72,30 | 71,95 | 72,15 | -0,01% | - |
| 28.12.2023 | 72,73 | 73,08 | 72,06 | 72,16 | -0,59% | 8,00 |
| 27.12.2023 | 73,92 | 74,38 | 72,16 | 72,59 | 0,06% | 125,00 |
| 22.12.2023 | 71,93 | 72,57 | 71,44 | 72,55 | 0,50% | 95,00 |
| 21.12.2023 | 70,79 | 72,21 | 69,62 | 72,19 | 2,25% | 214,00 |
| 20.12.2023 | 72,04 | 72,52 | 70,48 | 70,60 | -1,92% | 20,00 |
| 19.12.2023 | 73,32 | 74,27 | 71,93 | 71,98 | -2,12% | 5,00 |
| 18.12.2023 | 75,11 | 75,77 | 72,94 | 73,54 | -2,06% | 5,00 |
| 15.12.2023 | 75,43 | 76,57 | 73,99 | 75,09 | -0,35% | 67,00 |
| 14.12.2023 | 75,25 | 77,25 | 74,34 | 75,35 | 0,52% | 81,00 |
| 13.12.2023 | 73,48 | 75,41 | 72,76 | 74,96 | 2,26% | 194,00 |
| 12.12.2023 | 73,27 | 73,49 | 72,03 | 73,30 | 0,22% | 78,00 |
| 11.12.2023 | 74,51 | 74,76 | 72,97 | 73,14 | -2,13% | 629,00 |
| 08.12.2023 | 73,20 | 75,74 | 72,66 | 74,73 | 2,01% | 218,00 |
| 07.12.2023 | 75,72 | 76,44 | 72,90 | 73,26 | -3,38% | 118,00 |
| 06.12.2023 | 71,46 | 76,19 | 71,04 | 75,82 | 2,35% | 90,00 |
| 05.12.2023 | 78,44 | 81,65 | 73,32 | 74,08 | -6,07% | 454,00 |
| 04.12.2023 | 72,93 | 85,13 | 72,13 | 78,87 | 7,89% | 184,00 |
| 01.12.2023 | 69,77 | 73,16 | 69,30 | 73,10 | 4,37% | 55,00 |
| 30.11.2023 | 69,22 | 71,55 | 69,20 | 70,04 | 1,39% | 40,00 |
| 29.11.2023 | 66,89 | 70,36 | 66,78 | 69,08 | 3,29% | 93,00 |