54,110€
-2,50%
Echtzeit-Aktienkurs Five9 Inc.
Bid:
Ask:
Aktienkurse zur Five9 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 53,81 | 54,08 | 53,40 | 54,07 | -2,58% | 100,00 |
| 03.05.2024 | 55,50 | 55,50 | 55,50 | 55,50 | 2,55% | - |
| 02.05.2024 | 54,12 | 54,12 | 54,12 | 54,12 | -1,42% | - |
| 30.04.2024 | 54,90 | 54,90 | 54,90 | 54,90 | 0,40% | - |
| 29.04.2024 | 54,68 | 54,68 | 54,68 | 54,68 | -1,97% | - |
| 26.04.2024 | 55,78 | 55,78 | 55,78 | 55,78 | 0,43% | - |
| 25.04.2024 | 55,54 | 55,54 | 55,54 | 55,54 | -0,72% | - |
| 24.04.2024 | 55,94 | 55,94 | 55,94 | 55,94 | 3,06% | - |
| 23.04.2024 | 54,28 | 54,28 | 54,28 | 54,28 | 1,92% | - |
| 22.04.2024 | 53,26 | 53,26 | 53,26 | 53,26 | -0,04% | - |
| 19.04.2024 | 53,28 | 53,28 | 53,28 | 53,28 | 0,57% | - |
| 18.04.2024 | 52,98 | 52,98 | 52,98 | 52,98 | 0,11% | - |
| 17.04.2024 | 52,92 | 52,92 | 52,92 | 52,92 | -0,23% | - |
| 16.04.2024 | 53,04 | 53,04 | 53,04 | 53,04 | -4,60% | - |
| 15.04.2024 | 55,60 | 55,60 | 55,60 | 55,60 | -1,31% | - |
| 12.04.2024 | 56,34 | 56,34 | 56,34 | 56,34 | -1,50% | - |
| 11.04.2024 | 57,20 | 57,20 | 57,20 | 57,20 | 1,20% | - |
| 10.04.2024 | 56,52 | 56,52 | 56,52 | 56,52 | 3,55% | - |
| 09.04.2024 | 54,58 | 54,58 | 54,58 | 54,58 | -0,33% | - |
| 08.04.2024 | 54,76 | 54,76 | 54,76 | 54,76 | -0,40% | - |
| 05.04.2024 | 55,06 | 55,06 | 54,98 | 54,98 | -0,69% | 16,00 |
| 04.04.2024 | 55,46 | 55,46 | 55,36 | 55,36 | -1,00% | 40,00 |
| 03.04.2024 | 55,92 | 55,92 | 55,92 | 55,92 | -1,38% | - |
| 02.04.2024 | 56,70 | 56,70 | 56,70 | 56,70 | -0,74% | - |
| 28.03.2024 | 57,12 | 57,12 | 57,12 | 57,12 | -1,52% | - |
| 27.03.2024 | 58,00 | 58,00 | 58,00 | 58,00 | 1,36% | - |
| 26.03.2024 | 57,22 | 57,22 | 57,22 | 57,22 | 3,10% | - |
| 25.03.2024 | 55,92 | 55,92 | 55,50 | 55,50 | -2,19% | 75,00 |
| 22.03.2024 | 56,74 | 56,74 | 56,74 | 56,74 | 0,82% | - |
| 21.03.2024 | 56,28 | 56,28 | 56,28 | 56,28 | 0,50% | - |
| 20.03.2024 | 56,00 | 56,00 | 56,00 | 56,00 | 0,18% | - |
| 19.03.2024 | 55,90 | 55,90 | 55,90 | 55,90 | 2,19% | - |
| 18.03.2024 | 54,70 | 54,70 | 54,70 | 54,70 | 1,22% | - |
| 15.03.2024 | 54,04 | 54,04 | 54,04 | 54,04 | -0,88% | - |
| 14.03.2024 | 54,52 | 54,52 | 54,52 | 54,52 | -2,01% | - |
| 13.03.2024 | 55,64 | 55,64 | 55,64 | 55,64 | 0,91% | - |
| 12.03.2024 | 55,14 | 55,14 | 55,14 | 55,14 | 4,12% | - |
| 11.03.2024 | 52,96 | 52,96 | 52,96 | 52,96 | -1,34% | - |
| 08.03.2024 | 53,04 | 53,68 | 53,04 | 53,68 | -1,97% | 10,00 |
| 07.03.2024 | 51,70 | 54,76 | 51,70 | 54,76 | 2,89% | 16,00 |
| 06.03.2024 | 53,22 | 53,22 | 53,22 | 53,22 | -3,55% | - |
| 05.03.2024 | 55,18 | 55,18 | 55,18 | 55,18 | -3,16% | - |
| 04.03.2024 | 56,98 | 56,98 | 56,98 | 56,98 | 1,60% | - |
| 01.03.2024 | 56,08 | 56,08 | 56,08 | 56,08 | 0,94% | - |
| 29.02.2024 | 55,56 | 55,56 | 55,56 | 55,56 | -0,79% | - |
| 28.02.2024 | 56,00 | 56,00 | 56,00 | 56,00 | 1,01% | - |
| 27.02.2024 | 55,44 | 55,44 | 55,44 | 55,44 | -5,39% | - |
| 26.02.2024 | 58,60 | 58,60 | 58,60 | 58,60 | 3,86% | - |
| 23.02.2024 | 56,42 | 56,42 | 56,42 | 56,42 | -4,95% | - |
| 22.02.2024 | 60,44 | 60,44 | 59,36 | 59,36 | -9,12% | 110,00 |
| 21.02.2024 | 65,32 | 65,32 | 65,32 | 65,32 | -2,27% | - |
| 20.02.2024 | 66,84 | 66,84 | 66,84 | 66,84 | -0,12% | - |
| 19.02.2024 | 66,92 | 66,92 | 66,92 | 66,92 | -3,85% | - |
| 16.02.2024 | 69,60 | 69,60 | 69,60 | 69,60 | -1,39% | - |
| 15.02.2024 | 70,58 | 70,58 | 70,58 | 70,58 | 2,98% | - |
| 14.02.2024 | 68,54 | 68,54 | 68,54 | 68,54 | -4,57% | - |
| 13.02.2024 | 71,82 | 71,82 | 71,82 | 71,82 | -1,05% | - |
| 12.02.2024 | 72,58 | 72,58 | 72,58 | 72,58 | 4,28% | - |
| 09.02.2024 | 69,60 | 69,60 | 69,60 | 69,60 | 1,19% | - |
| 08.02.2024 | 68,78 | 68,78 | 68,78 | 68,78 | 1,03% | - |
| 07.02.2024 | 68,08 | 68,08 | 68,08 | 68,08 | 0,65% | - |
| 06.02.2024 | 67,86 | 67,88 | 67,64 | 67,64 | 0,30% | 175,00 |
| 05.02.2024 | 67,44 | 67,44 | 67,44 | 67,44 | -2,32% | - |
| 02.02.2024 | 69,04 | 69,04 | 69,04 | 69,04 | -1,06% | - |
| 01.02.2024 | 69,78 | 69,78 | 69,78 | 69,78 | -3,22% | - |
| 31.01.2024 | 72,10 | 72,10 | 72,10 | 72,10 | -1,39% | - |
| 30.01.2024 | 73,12 | 73,12 | 73,12 | 73,12 | 3,54% | - |
| 29.01.2024 | 70,62 | 70,62 | 70,62 | 70,62 | -0,54% | - |
| 26.01.2024 | 71,04 | 72,22 | 71,00 | 71,00 | -1,03% | 83,00 |
| 25.01.2024 | 70,82 | 71,74 | 70,82 | 71,74 | 0,67% | - |
| 24.01.2024 | 72,62 | 72,62 | 71,26 | 71,26 | -2,30% | - |
| 23.01.2024 | 72,58 | 72,94 | 72,58 | 72,94 | 3,64% | - |
| 22.01.2024 | 70,38 | 70,38 | 70,38 | 70,38 | 1,09% | - |
| 19.01.2024 | 68,84 | 69,62 | 68,84 | 69,62 | 1,72% | - |
| 18.01.2024 | 68,44 | 68,44 | 68,44 | 68,44 | -1,01% | - |
| 17.01.2024 | 69,06 | 69,14 | 69,06 | 69,14 | -1,76% | 13,00 |
| 16.01.2024 | 70,38 | 70,38 | 70,38 | 70,38 | 0,09% | - |
| 15.01.2024 | 70,32 | 70,32 | 70,32 | 70,32 | -0,34% | - |
| 12.01.2024 | 70,38 | 70,56 | 70,38 | 70,56 | 1,18% | - |
| 11.01.2024 | 69,74 | 69,74 | 69,74 | 69,74 | 0,90% | - |
| 10.01.2024 | 69,12 | 69,12 | 69,12 | 69,12 | 0,35% | - |
| 09.01.2024 | 68,88 | 68,88 | 68,88 | 68,88 | 5,19% | - |
| 08.01.2024 | 65,48 | 65,48 | 65,48 | 65,48 | -2,50% | - |
| 05.01.2024 | 67,16 | 67,16 | 67,16 | 67,16 | 0,75% | - |
| 04.01.2024 | 66,66 | 66,66 | 66,66 | 66,66 | -0,51% | - |
| 03.01.2024 | 68,78 | 68,78 | 67,00 | 67,00 | -5,39% | - |
| 02.01.2024 | 70,82 | 70,82 | 70,82 | 70,82 | -1,03% | - |
| 29.12.2023 | 71,56 | 71,56 | 71,56 | 71,56 | -0,72% | - |
| 28.12.2023 | 72,08 | 72,08 | 72,08 | 72,08 | -1,56% | - |
| 27.12.2023 | 73,28 | 73,28 | 73,22 | 73,22 | 2,46% | 83,00 |
| 22.12.2023 | 71,46 | 71,46 | 71,46 | 71,46 | 2,17% | - |
| 21.12.2023 | 70,14 | 70,14 | 69,94 | 69,94 | -2,15% | 45,00 |
| 20.12.2023 | 71,48 | 71,48 | 71,48 | 71,48 | -1,84% | - |
| 19.12.2023 | 72,82 | 72,82 | 72,82 | 72,82 | -2,31% | - |
| 18.12.2023 | 74,54 | 74,54 | 74,54 | 74,54 | -0,40% | - |
| 15.12.2023 | 74,84 | 74,84 | 74,84 | 74,84 | 0,51% | - |
| 14.12.2023 | 74,46 | 74,46 | 74,46 | 74,46 | 2,11% | - |
| 13.12.2023 | 72,92 | 72,92 | 72,92 | 72,92 | 0,47% | - |
| 12.12.2023 | 72,58 | 72,58 | 72,58 | 72,58 | -1,97% | - |
| 11.12.2023 | 74,04 | 74,04 | 74,04 | 74,04 | 1,76% | - |