53,570€
-0,35%
Echtzeit-Aktienkurs Five9 Inc.
Bid:
Ask:
Aktienkurse zur Five9 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 53,59 | 54,60 | 53,43 | 54,17 | 0,76% | - |
| 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% | - |
| 06.12.2023 | 71,04 | 71,04 | 71,04 | 71,04 | -8,81% | - |
| 05.12.2023 | 77,90 | 77,90 | 77,90 | 77,90 | 7,48% | - |
| 04.12.2023 | 72,48 | 72,48 | 72,48 | 72,48 | 4,59% | - |
| 01.12.2023 | 69,30 | 69,30 | 69,30 | 69,30 | 0,84% | - |
| 30.11.2023 | 68,72 | 68,72 | 68,72 | 68,72 | -0,29% | - |
| 29.11.2023 | 66,36 | 70,02 | 66,36 | 68,92 | 3,76% | 20,00 |
| 28.11.2023 | 67,08 | 67,08 | 66,42 | 66,42 | -1,48% | - |
| 27.11.2023 | 67,38 | 68,22 | 67,38 | 67,42 | -0,82% | - |