52,870€
-3,77%
Echtzeit-Aktienkurs Five9
Bid:
Ask:
Aktienkurse zur Five9 Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.05.2024 | 54,06 | 54,06 | 54,06 | 54,06 | -1,60% | - |
30.04.2024 | 54,96 | 54,96 | 54,94 | 54,94 | 0,29% | - |
29.04.2024 | 54,78 | 54,78 | 54,78 | 54,78 | -2,28% | - |
26.04.2024 | 56,06 | 56,06 | 56,06 | 56,06 | 0,79% | - |
25.04.2024 | 55,62 | 55,62 | 55,62 | 55,62 | -1,07% | - |
24.04.2024 | 56,22 | 56,50 | 56,22 | 56,22 | -0,14% | - |
23.04.2024 | 54,24 | 56,30 | 54,24 | 56,30 | 5,27% | - |
22.04.2024 | 53,48 | 53,48 | 53,48 | 53,48 | 0,22% | - |
19.04.2024 | 53,14 | 53,42 | 53,14 | 53,36 | -0,74% | - |
18.04.2024 | 53,12 | 53,76 | 53,12 | 53,76 | 1,59% | 135,00 |
17.04.2024 | 52,90 | 52,92 | 52,90 | 52,92 | -0,23% | - |
16.04.2024 | 53,04 | 53,04 | 53,04 | 53,04 | -4,74% | - |
15.04.2024 | 55,68 | 55,68 | 55,68 | 55,68 | -1,21% | - |
12.04.2024 | 56,36 | 56,36 | 56,36 | 56,36 | 0,36% | - |
11.04.2024 | 57,24 | 57,24 | 56,16 | 56,16 | -1,30% | - |
10.04.2024 | 56,56 | 56,90 | 56,56 | 56,90 | 4,17% | - |
09.04.2024 | 54,62 | 54,62 | 54,62 | 54,62 | -0,33% | - |
08.04.2024 | 54,80 | 54,80 | 54,80 | 54,80 | -0,62% | - |
05.04.2024 | 55,14 | 55,14 | 55,14 | 55,14 | -0,76% | - |
04.04.2024 | 55,56 | 55,56 | 55,56 | 55,56 | -0,57% | - |
03.04.2024 | 55,88 | 55,88 | 55,88 | 55,88 | -2,48% | - |
02.04.2024 | 56,72 | 57,30 | 56,72 | 57,30 | 0,39% | 500,00 |
28.03.2024 | 57,08 | 57,08 | 57,08 | 57,08 | -1,31% | - |
27.03.2024 | 57,84 | 57,84 | 57,84 | 57,84 | 0,84% | - |
26.03.2024 | 57,36 | 57,36 | 57,36 | 57,36 | 2,98% | - |
25.03.2024 | 55,70 | 55,70 | 55,70 | 55,70 | -0,85% | - |
22.03.2024 | 56,68 | 56,68 | 55,56 | 56,18 | -1,75% | - |
21.03.2024 | 56,42 | 57,36 | 56,42 | 57,18 | 2,00% | - |
20.03.2024 | 56,06 | 56,06 | 56,06 | 56,06 | 0,32% | - |
19.03.2024 | 55,88 | 55,88 | 55,88 | 55,88 | -0,53% | - |
18.03.2024 | 55,28 | 56,18 | 55,28 | 56,18 | 3,81% | - |
15.03.2024 | 54,12 | 54,12 | 54,12 | 54,12 | -0,81% | - |
14.03.2024 | 54,56 | 54,56 | 54,56 | 54,56 | -0,37% | - |
13.03.2024 | 55,38 | 55,38 | 54,76 | 54,76 | -1,44% | - |
12.03.2024 | 55,28 | 55,78 | 55,28 | 55,56 | 4,99% | - |
11.03.2024 | 52,92 | 52,92 | 52,92 | 52,92 | -0,82% | - |
08.03.2024 | 52,98 | 53,44 | 52,98 | 53,36 | 3,53% | - |
07.03.2024 | 51,54 | 51,54 | 51,54 | 51,54 | -0,54% | - |
06.03.2024 | 53,28 | 53,28 | 51,82 | 51,82 | -1,97% | - |
05.03.2024 | 55,06 | 55,06 | 52,86 | 52,86 | -4,72% | - |
04.03.2024 | 57,08 | 57,08 | 55,48 | 55,48 | -1,39% | - |
01.03.2024 | 56,26 | 56,26 | 56,26 | 56,26 | 1,33% | - |
29.02.2024 | 55,52 | 55,52 | 55,52 | 55,52 | -0,61% | - |
28.02.2024 | 55,96 | 55,96 | 55,86 | 55,86 | -2,92% | - |
27.02.2024 | 57,54 | 57,54 | 57,54 | 57,54 | -1,74% | - |
26.02.2024 | 58,56 | 58,56 | 58,56 | 58,56 | 3,83% | - |
23.02.2024 | 56,40 | 56,40 | 56,40 | 56,40 | -6,47% | - |
22.02.2024 | 60,30 | 60,30 | 60,30 | 60,30 | -7,54% | - |
21.02.2024 | 65,22 | 65,22 | 65,22 | 65,22 | -0,58% | - |
20.02.2024 | 66,22 | 66,22 | 65,16 | 65,60 | -2,06% | - |
19.02.2024 | 66,98 | 66,98 | 66,98 | 66,98 | -1,09% | - |
16.02.2024 | 69,78 | 69,78 | 67,72 | 67,72 | -4,08% | - |
15.02.2024 | 70,68 | 70,68 | 70,60 | 70,60 | 3,01% | 41,00 |
14.02.2024 | 68,54 | 68,54 | 68,54 | 68,54 | -4,59% | - |
13.02.2024 | 71,84 | 71,84 | 71,84 | 71,84 | -2,81% | - |
12.02.2024 | 72,64 | 73,92 | 72,64 | 73,92 | 6,12% | 25,00 |
09.02.2024 | 69,66 | 69,66 | 69,66 | 69,66 | 0,03% | - |
08.02.2024 | 68,84 | 69,64 | 68,84 | 69,64 | 0,75% | - |
07.02.2024 | 68,04 | 69,12 | 68,04 | 69,12 | 1,62% | - |
06.02.2024 | 68,02 | 68,02 | 68,02 | 68,02 | 1,19% | - |
05.02.2024 | 67,22 | 67,22 | 67,22 | 67,22 | -1,38% | - |
02.02.2024 | 69,42 | 69,42 | 68,16 | 68,16 | -2,46% | - |
01.02.2024 | 69,88 | 69,88 | 69,88 | 69,88 | -2,65% | - |
31.01.2024 | 71,78 | 71,78 | 71,78 | 71,78 | -1,78% | - |
30.01.2024 | 73,08 | 73,08 | 73,08 | 73,08 | 2,99% | - |
29.01.2024 | 70,80 | 70,96 | 70,80 | 70,96 | 0,37% | - |
26.01.2024 | 70,70 | 70,70 | 70,70 | 70,70 | -0,23% | - |
25.01.2024 | 70,86 | 70,86 | 70,86 | 70,86 | -1,42% | - |
24.01.2024 | 72,90 | 72,90 | 71,88 | 71,88 | -1,62% | - |
23.01.2024 | 72,70 | 73,06 | 72,70 | 73,06 | 0,66% | - |
22.01.2024 | 70,74 | 72,58 | 70,74 | 72,58 | 5,62% | - |
19.01.2024 | 68,72 | 68,72 | 68,72 | 68,72 | 0,35% | - |
18.01.2024 | 68,48 | 68,48 | 68,48 | 68,48 | -0,55% | - |
17.01.2024 | 68,86 | 68,86 | 68,86 | 68,86 | -1,96% | - |
16.01.2024 | 70,24 | 70,24 | 70,24 | 70,24 | -0,34% | - |
15.01.2024 | 70,48 | 70,48 | 70,48 | 70,48 | 0,03% | - |
12.01.2024 | 70,34 | 70,46 | 70,34 | 70,46 | 0,77% | 12,00 |
11.01.2024 | 69,92 | 69,92 | 69,92 | 69,92 | -1,08% | - |
10.01.2024 | 69,12 | 70,68 | 69,12 | 70,68 | 1,61% | 70,00 |
09.01.2024 | 68,94 | 69,56 | 68,94 | 69,56 | 6,17% | - |
08.01.2024 | 65,52 | 65,52 | 65,52 | 65,52 | -2,35% | - |
05.01.2024 | 67,10 | 67,10 | 67,10 | 67,10 | 0,57% | - |
04.01.2024 | 66,72 | 66,72 | 66,72 | 66,72 | -3,00% | - |
03.01.2024 | 68,78 | 68,78 | 68,78 | 68,78 | -2,36% | - |
02.01.2024 | 70,88 | 70,88 | 70,44 | 70,44 | -1,65% | 18,00 |
29.12.2023 | 71,62 | 71,62 | 71,62 | 71,62 | -0,89% | - |
28.12.2023 | 72,14 | 72,26 | 72,14 | 72,26 | -1,47% | - |
27.12.2023 | 73,34 | 73,34 | 73,34 | 73,34 | 2,69% | - |
22.12.2023 | 71,42 | 71,42 | 71,42 | 71,42 | 1,22% | - |
21.12.2023 | 70,56 | 70,56 | 70,56 | 70,56 | -1,34% | - |
20.12.2023 | 71,52 | 71,52 | 71,52 | 71,52 | -1,76% | - |
19.12.2023 | 72,80 | 72,80 | 72,80 | 72,80 | -0,82% | - |
18.12.2023 | 74,70 | 74,70 | 73,40 | 73,40 | -1,87% | - |
15.12.2023 | 74,92 | 74,92 | 74,80 | 74,80 | 0,51% | - |
14.12.2023 | 74,68 | 74,68 | 74,42 | 74,42 | 2,03% | - |
13.12.2023 | 72,94 | 72,94 | 72,94 | 72,94 | 0,16% | - |
12.12.2023 | 72,76 | 72,82 | 72,74 | 72,82 | -0,65% | - |
11.12.2023 | 73,98 | 74,06 | 73,30 | 73,30 | -1,95% | 12,00 |
08.12.2023 | 72,64 | 74,76 | 72,64 | 74,76 | -0,56% | - |
07.12.2023 | 75,18 | 75,18 | 75,18 | 75,18 | 5,83% | - |