55,580$
-3,97%
Echtzeit-Aktienkurs Five9 Inc.
Bid:
Ask:
Aktienkurse zur Five9 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 58,13 | 58,71 | 55,51 | 55,63 | -3,89% | 86.728,00 |
| 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% | 1.762.676,00 |
| 01.05.2024 | 57,92 | 60,22 | 57,68 | 58,24 | 1,18% | 840.434,00 |
| 30.04.2024 | 58,50 | 59,10 | 57,56 | 57,56 | -2,84% | 926.245,00 |
| 29.04.2024 | 59,57 | 59,85 | 58,66 | 59,24 | 0,44% | 1.070.134,00 |
| 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% | 589.542,00 |
| 24.04.2024 | 60,37 | 60,81 | 59,92 | 60,28 | 0,23% | 738.402,00 |
| 23.04.2024 | 58,48 | 60,60 | 58,33 | 60,14 | 3,24% | 821.238,00 |
| 22.04.2024 | 57,57 | 58,78 | 57,54 | 58,25 | 2,03% | 784.824,00 |
| 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% | 835.512,00 |
| 17.04.2024 | 56,86 | 57,35 | 56,16 | 56,89 | 0,27% | 821.113,00 |
| 16.04.2024 | 56,51 | 57,34 | 56,22 | 56,74 | -0,08% | 625.247,00 |
| 15.04.2024 | 59,24 | 59,29 | 56,76 | 56,78 | -4,64% | 1.532.769,00 |
| 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% | 756.483,00 |
| 10.04.2024 | 60,42 | 62,28 | 60,29 | 61,93 | 0,19% | 1.495.582,00 |
| 09.04.2024 | 60,20 | 63,30 | 59,97 | 61,81 | 3,55% | 1.322.367,00 |
| 08.04.2024 | 60,00 | 60,33 | 59,02 | 59,69 | -0,22% | 1.424.702,00 |
| 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% | 1.108.032,00 |
| 03.04.2024 | 60,42 | 61,26 | 59,97 | 60,55 | -0,43% | 991.730,00 |
| 02.04.2024 | 60,45 | 61,18 | 59,75 | 60,81 | -0,88% | 1.237.192,00 |
| 01.04.2024 | 62,36 | 62,49 | 61,00 | 61,35 | -1,22% | 1.196.844,00 |
| 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 | -1,13% | 971.608,00 |
| 26.03.2024 | 62,95 | 63,64 | 62,37 | 63,01 | 1,24% | 920.872,00 |
| 25.03.2024 | 60,66 | 62,67 | 60,00 | 62,24 | 2,32% | 872.718,00 |
| 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 | 0,08% | 1.103.333,00 |
| 20.03.2024 | 61,07 | 61,97 | 59,58 | 61,85 | 0,75% | 1.175.968,00 |
| 19.03.2024 | 60,39 | 61,42 | 59,87 | 61,39 | 0,18% | 1.100.210,00 |
| 18.03.2024 | 59,93 | 61,83 | 59,22 | 61,28 | 2,30% | 1.343.837,00 |
| 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% | 1.051.574,00 |
| 13.03.2024 | 60,89 | 61,58 | 59,82 | 60,01 | -1,41% | 1.074.283,00 |
| 12.03.2024 | 60,62 | 61,33 | 59,85 | 60,87 | 0,31% | 1.061.844,00 |
| 11.03.2024 | 58,74 | 60,92 | 58,74 | 60,68 | 3,87% | 1.040.410,00 |
| 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% | 1.992.076,00 |
| 06.03.2024 | 59,32 | 59,42 | 56,49 | 56,88 | -2,27% | 1.861.745,00 |
| 05.03.2024 | 59,50 | 60,23 | 57,26 | 58,20 | -3,75% | 1.501.210,00 |
| 04.03.2024 | 62,12 | 62,12 | 59,27 | 60,47 | -2,97% | 1.145.602,00 |
| 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% | 1.967.356,00 |
| 28.02.2024 | 60,12 | 63,00 | 59,39 | 60,62 | -0,72% | 5.862.770,00 |
| 27.02.2024 | 59,39 | 63,72 | 59,39 | 61,06 | -3,66% | 4.857.232,00 |
| 26.02.2024 | 63,66 | 64,60 | 62,96 | 63,38 | -0,97% | 1.286.741,00 |
| 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% | 6.453.420,00 |
| 21.02.2024 | 70,00 | 71,43 | 68,94 | 71,07 | -0,17% | 2.503.151,00 |
| 20.02.2024 | 71,94 | 71,94 | 70,21 | 71,19 | -2,04% | 1.458.040,00 |
| 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% | 573.967,00 |
| 14.02.2024 | 74,97 | 76,63 | 74,11 | 76,28 | 3,30% | 675.661,00 |
| 13.02.2024 | 74,98 | 75,52 | 73,05 | 73,85 | -5,31% | 625.423,00 |
| 12.02.2024 | 79,20 | 79,43 | 77,53 | 77,99 | -1,23% | 564.369,00 |
| 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% | 491.774,00 |
| 07.02.2024 | 74,40 | 75,16 | 72,99 | 74,74 | 1,22% | 562.885,00 |
| 06.02.2024 | 73,88 | 74,63 | 73,10 | 73,84 | 0,49% | 859.724,00 |
| 05.02.2024 | 73,22 | 74,19 | 72,32 | 73,48 | 0,20% | 692.034,00 |
| 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% | 591.383,00 |
| 31.01.2024 | 78,20 | 78,41 | 75,72 | 75,90 | -3,72% | 466.403,00 |
| 30.01.2024 | 79,63 | 79,63 | 77,78 | 78,83 | -1,08% | 866.500,00 |
| 29.01.2024 | 77,41 | 79,81 | 76,39 | 79,69 | 3,20% | 786.976,00 |
| 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% | 1.128.250,00 |
| 24.01.2024 | 80,20 | 80,39 | 77,63 | 77,66 | -2,12% | 501.340,00 |
| 23.01.2024 | 79,91 | 80,34 | 78,75 | 79,34 | -0,56% | 808.172,00 |
| 22.01.2024 | 79,00 | 81,24 | 78,77 | 79,79 | 3,34% | 998.873,00 |
| 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% | 732.283,00 |
| 17.01.2024 | 74,13 | 75,28 | 72,96 | 75,07 | -1,02% | 452.728,00 |
| 16.01.2024 | 75,72 | 76,99 | 74,42 | 75,84 | -2,31% | 1.128.584,00 |
| 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% | 671.777,00 |
| 10.01.2024 | 76,14 | 78,29 | 75,12 | 77,06 | 1,21% | 447.105,00 |
| 09.01.2024 | 75,00 | 76,62 | 74,02 | 76,14 | 0,00% | 387.902,00 |
| 08.01.2024 | 72,73 | 76,51 | 72,73 | 76,14 | 5,34% | 535.675,00 |
| 05.01.2024 | 73,67 | 74,30 | 72,10 | 72,28 | -2,30% | 765.017,00 |
| 04.01.2024 | 72,62 | 75,34 | 72,62 | 73,98 | 0,87% | 933.109,00 |
| 03.01.2024 | 74,83 | 74,95 | 73,19 | 73,34 | -3,49% | 862.933,00 |
| 02.01.2024 | 77,96 | 78,64 | 75,54 | 75,99 | -3,43% | 947.491,00 |
| 29.12.2023 | 79,37 | 79,77 | 78,33 | 78,69 | -1,37% | 566.549,00 |
| 28.12.2023 | 80,43 | 81,18 | 79,71 | 79,78 | -1,07% | 489.363,00 |
| 27.12.2023 | 81,52 | 81,72 | 80,12 | 80,64 | -1,08% | 552.213,00 |
| 26.12.2023 | 80,05 | 81,63 | 80,02 | 81,52 | 2,05% | 492.877,00 |
| 22.12.2023 | 79,35 | 80,04 | 78,56 | 79,88 | 0,72% | 644.805,00 |
| 21.12.2023 | 78,15 | 79,47 | 76,46 | 79,31 | 2,83% | 842.235,00 |
| 20.12.2023 | 78,44 | 79,48 | 77,07 | 77,13 | -2,27% | 781.688,00 |
| 19.12.2023 | 80,62 | 81,40 | 78,86 | 78,92 | -1,58% | 894.618,00 |
| 18.12.2023 | 81,84 | 82,61 | 79,48 | 80,19 | -2,06% | 766.394,00 |
| 15.12.2023 | 83,66 | 83,66 | 80,61 | 81,88 | -1,15% | 1.473.798,00 |
| 14.12.2023 | 83,15 | 85,00 | 81,96 | 82,83 | 1,51% | 1.286.371,00 |
| 13.12.2023 | 79,17 | 82,10 | 78,58 | 81,60 | 3,06% | 880.984,00 |
| 12.12.2023 | 78,69 | 79,26 | 77,68 | 79,18 | 0,42% | 727.765,00 |