Five9, Inc. FIVN
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$34,40+0,39 (+1,15 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $34,01 | 0,00 % | $34,20 | $34,53 | $33,34 | 2,63M |
| 2026-09-29 | $34,01 | -1,88 % | $34,52 | $34,76 | $33,44 | 1,90M |
| 2026-09-28 | $34,66 | -3,10 % | $34,75 | $35,37 | $33,79 | 1,87M |
| 2026-09-25 | $35,77 | -2,43 % | $36,45 | $37,79 | $35,61 | 1,46M |
| 2026-09-24 | $36,66 | -2,71 % | $37,51 | $37,80 | $36,47 | 2,08M |
| 2026-09-23 | $37,68 | -2,51 % | $38,90 | $40,00 | $37,42 | 2,96M |
| 2026-09-22 | $38,65 | +4,43 % | $37,12 | $39,55 | $36,67 | 5,17M |
| 2026-09-21 | $37,01 | +13,98 % | $33,00 | $37,13 | $32,81 | 4,04M |
| 2026-09-18 | $32,47 | -5,88 % | $34,44 | $34,75 | $32,14 | 4,48M |
| 2026-09-17 | $34,50 | +1,23 % | $34,75 | $35,31 | $33,18 | 2,62M |
| 2026-09-16 | $34,08 | +3,21 % | $33,02 | $34,87 | $32,97 | 3,11M |
| 2026-09-15 | $33,02 | +4,00 % | $31,23 | $33,87 | $31,23 | 2,93M |
| 2026-09-14 | $31,75 | +3,56 % | $31,69 | $32,24 | $30,68 | 1,91M |
| 2026-09-11 | $30,66 | +1,36 % | $30,22 | $31,14 | $30,17 | 866,40K |
| 2026-09-10 | $30,25 | -0,40 % | $30,21 | $31,16 | $30,10 | 1,27M |
| 2026-09-09 | $30,37 | -2,75 % | $31,00 | $31,47 | $30,31 | 1,12M |
| 2026-09-08 | $31,23 | -6,13 % | $32,60 | $33,06 | $31,09 | 1,83M |
| 2026-09-04 | $33,27 | -2,43 % | $33,49 | $33,90 | $32,11 | 1,90M |
| 2026-09-03 | $34,10 | +1,52 % | $34,47 | $35,18 | $33,80 | 1,37M |
| 2026-09-02 | $33,59 | -1,29 % | $34,03 | $34,80 | $33,30 | 1,08M |
| 2026-09-01 | $34,03 | -1,53 % | $33,81 | $34,78 | $33,38 | 1,67M |
| 2026-08-31 | $34,56 | +1,50 % | $33,61 | $34,75 | $33,07 | 1,38M |
| 2026-08-28 | $34,05 | -1,50 % | $34,26 | $35,17 | $33,87 | 1,60M |
| 2026-08-27 | $34,57 | +8,03 % | $32,83 | $34,64 | $32,83 | 1,60M |
| 2026-08-26 | $32,00 | -0,88 % | $31,46 | $32,20 | $30,66 | 1,26M |
| 2026-08-25 | $32,28 | -1,48 % | $32,63 | $33,17 | $31,60 | 1,74M |
| 2026-08-24 | $32,77 | +0,06 % | $32,81 | $33,62 | $32,52 | 1,42M |
| 2026-08-21 | $32,75 | +1,39 % | $32,22 | $33,00 | $31,38 | 1,52M |
| 2026-08-20 | $32,30 | -1,34 % | $32,43 | $33,09 | $32,11 | 1,72M |
| 2026-08-19 | $32,74 | +0,89 % | $32,33 | $33,50 | $32,18 | 1,72M |
| 2026-08-18 | $32,45 | +1,88 % | $31,93 | $33,03 | $31,81 | 1,27M |
| 2026-08-17 | $31,85 | -3,48 % | $32,39 | $32,79 | $31,52 | 2,50M |
| 2026-08-14 | $33,00 | -2,37 % | $33,92 | $34,24 | $32,13 | 1,63M |
| 2026-08-13 | $33,80 | +8,33 % | $31,31 | $34,10 | $30,87 | 2,72M |
| 2026-08-12 | $31,20 | -4,38 % | $31,78 | $32,13 | $30,89 | 2,24M |
| 2026-08-11 | $32,63 | -5,37 % | $33,97 | $34,50 | $32,59 | 2,16M |
| 2026-08-10 | $34,48 | +1,44 % | $33,48 | $34,58 | $32,55 | 3,08M |
| 2026-08-07 | $33,99 | +19,81 % | $27,45 | $34,10 | $27,30 | 7,89M |
| 2026-08-06 | $28,37 | -4,16 % | $28,81 | $29,64 | $28,00 | 3,50M |
| 2026-08-05 | $29,60 | -0,64 % | $30,05 | $30,13 | $29,19 | 3,04M |
| 2026-08-04 | $29,79 | +2,90 % | $28,73 | $30,21 | $28,44 | 3,23M |
| 2026-08-03 | $28,95 | +5,23 % | $28,27 | $29,41 | $28,17 | 2,75M |
| 2026-07-31 | $27,51 | -0,54 % | $27,40 | $28,15 | $26,94 | 16,11M |
| 2026-07-30 | $27,66 | +1,82 % | $28,17 | $28,86 | $27,17 | 6,04M |
| 2026-07-29 | $27,17 | +0,17 % | $26,90 | $28,05 | $26,86 | 2,21M |
| 2026-07-28 | $27,12 | +6,14 % | $26,00 | $27,34 | $26,00 | 2,39M |
| 2026-07-27 | $25,55 | +10,51 % | $23,51 | $25,92 | $23,51 | 3,27M |
| 2026-07-24 | $23,12 | +6,32 % | $22,33 | $23,65 | $22,25 | 2,71M |
| 2026-07-23 | $21,75 | -5,25 % | $23,23 | $23,61 | $20,76 | 3,98M |
| 2026-07-22 | $22,95 | -9,04 % | $24,89 | $25,01 | $22,44 | 3,06M |
| 2026-07-21 | $25,23 | -1,83 % | $25,16 | $26,14 | $24,96 | 1,55M |
| 2026-07-20 | $25,70 | +0,47 % | $25,40 | $26,49 | $25,02 | 1,07M |
| 2026-07-17 | $25,58 | +1,27 % | $24,75 | $26,18 | $24,69 | 1,79M |
| 2026-07-16 | $25,26 | +1,61 % | $24,90 | $25,49 | $24,54 | 1,44M |
| 2026-07-15 | $24,86 | -2,81 % | $26,00 | $26,55 | $24,53 | 2,21M |
| 2026-07-14 | $25,58 | -0,89 % | $24,38 | $25,85 | $24,21 | 2,31M |
| 2026-07-13 | $25,81 | +1,53 % | $25,51 | $26,38 | $25,31 | 1,60M |
| 2026-07-10 | $25,42 | +1,97 % | $25,80 | $25,80 | $25,04 | 1,68M |
| 2026-07-09 | $24,93 | +3,02 % | $23,51 | $24,98 | $23,15 | 1,47M |
| 2026-07-08 | $24,20 | -3,14 % | $24,17 | $24,88 | $23,64 | 2,01M |
| 2026-07-07 | $24,99 | +3,67 % | $24,48 | $25,69 | $23,87 | 3,51M |
| 2026-07-06 | $24,10 | +2,82 % | $22,86 | $24,15 | $22,55 | 2,11M |
| 2026-07-02 | $23,44 | +0,86 % | $23,06 | $24,10 | $22,91 | 2,68M |
| 2026-07-01 | $23,24 | +9,01 % | $22,05 | $23,27 | $21,88 | 2,59M |
| 2026-06-30 | $21,32 | +0,09 % | $21,12 | $21,48 | $20,71 | 1,42M |
| 2026-06-29 | $21,30 | -0,09 % | $21,78 | $21,99 | $21,21 | 2,28M |
| 2026-06-26 | $21,32 | +9,28 % | $19,80 | $21,36 | $19,79 | 4,98M |
| 2026-06-25 | $19,51 | +0,15 % | $19,45 | $20,05 | $19,10 | 2,08M |
| 2026-06-24 | $19,48 | +2,20 % | $19,05 | $19,86 | $19,05 | 2,25M |
| 2026-06-23 | $19,06 | +1,28 % | $18,73 | $19,35 | $18,60 | 2,29M |
| 2026-06-22 | $18,82 | -2,96 % | $18,91 | $19,52 | $18,15 | 3,57M |
| 2026-06-18 | $19,40 | +0,18 % | $19,22 | $19,76 | $18,55 | 4,38M |
| 2026-06-17 | $19,36 | -6,41 % | $20,49 | $20,75 | $19,30 | 2,71M |
| 2026-06-16 | $20,68 | +0,12 % | $20,57 | $21,28 | $20,16 | 2,35M |
| 2026-06-15 | $20,66 | -2,68 % | $21,35 | $21,66 | $20,54 | 2,30M |
| 2026-06-12 | $21,23 | +1,92 % | $20,73 | $21,24 | $20,09 | 1,76M |
| 2026-06-11 | $20,83 | -2,44 % | $20,86 | $21,16 | $20,10 | 3,31M |
| 2026-06-10 | $21,35 | -1,52 % | $21,25 | $22,20 | $21,03 | 2,11M |
| 2026-06-09 | $21,68 | -6,35 % | $22,72 | $23,17 | $20,26 | 3,29M |
| 2026-06-08 | $23,15 | -1,57 % | $23,30 | $23,61 | $22,83 | 1,90M |
| 2026-06-05 | $23,52 | -3,84 % | $24,25 | $24,94 | $22,60 | 3,37M |
| 2026-06-04 | $24,46 | +2,13 % | $24,16 | $25,88 | $23,51 | 2,69M |
| 2026-06-03 | $23,95 | -4,31 % | $24,80 | $24,83 | $23,40 | 3,29M |
| 2026-06-02 | $25,03 | -4,68 % | $24,61 | $25,87 | $24,15 | 3,89M |
| 2026-06-01 | $26,26 | +7,84 % | $25,15 | $26,93 | $24,05 | 4,86M |
| 2026-05-29 | $24,35 | +6,66 % | $23,46 | $24,69 | $23,08 | 4,61M |
| 2026-05-28 | $22,83 | +2,19 % | $22,69 | $23,34 | $21,76 | 3,31M |
| 2026-05-27 | $22,34 | -1,97 % | $22,46 | $22,89 | $22,12 | 2,07M |
| 2026-05-26 | $22,79 | +0,13 % | $22,58 | $23,66 | $22,06 | 2,35M |
| 2026-05-22 | $22,76 | +4,21 % | $21,99 | $23,23 | $21,91 | 2,37M |