Five9 Inc
WKN: A1XFG9 / ISIN: US3383071012Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 13.08.25 | 24,80 | 26,21 | 24,32 | 26,20 | 689225 |
| 12.08.25 | 24,05 | 24,80 | 23,68 | 24,59 | 649131 |
| 11.08.25 | 24,31 | 24,74 | 23,80 | 24,06 | 841768 |
| 08.08.25 | 25,27 | 25,44 | 24,03 | 24,39 | 992853 |
| 07.08.25 | 26,40 | 26,43 | 25,21 | 25,29 | 857904 |
| 06.08.25 | 26,20 | 26,42 | 25,63 | 25,92 | 989599 |
| 05.08.25 | 25,25 | 26,13 | 24,93 | 25,86 | 1122626 |
| 04.08.25 | 24,80 | 25,47 | 24,51 | 25,05 | 786040 |
| 01.08.25 | 26,16 | 27,28 | 24,00 | 24,28 | 2059843 |
| 31.07.25 | 27,23 | 27,23 | 25,81 | 25,83 | 915512 |
| 30.07.25 | 28,51 | 28,51 | 27,11 | 27,27 | 927076 |
| 29.07.25 | 29,23 | 29,36 | 27,69 | 28,40 | 514379 |
| 28.07.25 | 29,09 | 29,64 | 28,93 | 29,15 | 613829 |
| 25.07.25 | 28,76 | 28,97 | 28,10 | 28,84 | 405406 |
| 24.07.25 | 29,03 | 29,03 | 28,06 | 28,63 | 343015 |
| 23.07.25 | 28,49 | 29,23 | 28,00 | 29,16 | 541171 |
| 22.07.25 | 27,39 | 28,63 | 27,10 | 28,36 | 622825 |
| 21.07.25 | 27,40 | 27,65 | 26,94 | 27,29 | 672441 |
| 18.07.25 | 27,16 | 27,22 | 26,43 | 26,94 | 642534 |
| 17.07.25 | 25,50 | 26,95 | 25,49 | 26,86 | 530556 |
| 16.07.25 | 26,16 | 26,20 | 25,02 | 25,39 | 571363 |
| 15.07.25 | 26,40 | 26,67 | 25,79 | 25,86 | 464198 |
| 14.07.25 | 26,45 | 26,75 | 26,06 | 26,21 | 541731 |
| 11.07.25 | 27,62 | 28,12 | 26,54 | 26,60 | 679829 |
| 10.07.25 | 28,71 | 28,94 | 27,84 | 27,86 | 792275 |
