Weshalb die Five9-Aktie
ein B-Rating hat,
erfahren Sie im Performance-Check
vom 19. Juli 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
18.07.2025 |
22,88 22,88 |
22,88 22,88 |
22,88 | 22,88 |
0 5,63% |
5,63% |
17.07.2025 |
21,66 21,66 |
21,66 21,66 |
21,66 | 21,66 |
0 -1,63% |
-1,63% |
16.07.2025 |
22,02 22,02 |
22,02 22,02 |
22,02 | 22,02 |
0 -1,43% |
-1,43% |
15.07.2025 |
22,34 22,34 |
22,34 22,34 |
22,34 | 22,34 |
0 0,99% |
0,99% |
14.07.2025 |
22,12 22,12 |
22,12 22,12 |
22,12 | 22,12 |
0 -6,11% |
-6,11% |
11.07.2025 |
23,56 23,56 |
23,56 23,56 |
23,56 | 23,56 |
0 -2,64% |
-2,64% |
10.07.2025 |
24,20 24,20 |
24,20 24,20 |
24,20 | 24,20 |
0 -1,63% |
-1,63% |
09.07.2025 |
24,60 24,60 |
24,60 24,60 |
24,60 | 24,60 |
0 4,64% |
4,64% |
08.07.2025 |
23,51 23,51 |
23,51 23,51 |
23,51 | 23,51 |
0 0,81% |
0,81% |
07.07.2025 |
23,32 23,32 |
23,32 23,32 |
23,32 | 23,32 |
0 -0,13% |
-0,13% |
04.07.2025 |
23,35 23,35 |
23,35 23,35 |
23,35 | 23,35 |
0 3,92% |
3,92% |
03.07.2025 |
22,47 22,47 |
22,47 22,47 |
22,47 | 22,47 |
0 0,18% |
0,18% |
02.07.2025 |
22,43 22,43 |
22,43 22,43 |
22,43 | 22,43 |
0 0,99% |
0,99% |
01.07.2025 |
22,21 22,21 |
22,21 22,21 |
22,21 | 22,21 |
0 -2,20% |
-2,20% |
30.06.2025 |
22,71 22,71 |
22,71 22,71 |
22,71 | 22,71 |
0 -0,22% |
-0,22% |
27.06.2025 |
22,76 22,76 |
22,76 22,76 |
22,76 | 22,76 |
0 0,71% |
0,71% |
26.06.2025 |
22,60 22,60 |
22,60 22,60 |
22,60 | 22,60 |
0 -1,95% |
-1,95% |
25.06.2025 |
23,05 23,05 |
23,05 23,05 |
23,05 | 23,05 |
0 -1,91% |
-1,91% |
24.06.2025 |
23,50 23,50 |
23,50 23,50 |
23,50 | 23,50 |
0 1,91% |
1,91% |
23.06.2025 |
23,06 23,06 |
23,06 23,06 |
23,06 | 23,06 |
0 -1,79% |
-1,79% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
39,23 39,10 |
39,47 35,29 |
35,29 | 39,10 | -0,33% |
Februar |
39,10 34,91 |
44,51 34,91 |
34,91 | 34,91 | -10,72% |
März |
34,91 25,10 |
34,58 25,10 |
25,10 | 25,10 | -28,10% |
April |
25,10 21,91 |
24,87 18,51 |
18,51 | 21,91 | -12,71% |
Mai |
21,91 23,95 |
25,17 21,61 |
21,61 | 23,95 | 9,31% |
Juni |
23,95 22,71 |
25,65 22,60 |
22,60 | 22,71 | -5,18% |
Juli |
22,71 22,88 |
24,60 21,66 |
21,66 | 22,88 | 0,75% |
August |
- - |
- - |
- | - | - |
September |
- - |
- - |
- | - | - |
Oktober |
- - |
- - |
- | - | - |
November |
- - |
- - |
- | - | - |
Dezember |
- - |
- - |
- | - | - |
14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
39,23 22,88 |
44,51 18,51 |
18,51 | 22,88 | -41,68% |
2024 |
71,44 39,23 |
72,98 24,13 |
24,13 | 39,23 | -45,09% |
2023 |
62,77 71,44 |
78,50 46,97 |
46,97 | 71,44 | 13,81% |
2022 |
121,20 62,77 |
122,10 40,71 |
40,71 | 62,77 | -48,21% |
2021 |
141,02 121,20 |
175,70 112,70 |
112,70 | 121,20 | -14,05% |
2020 |
59,00 141,02 |
152,40 52,50 |
52,50 | 141,02 | 139,02% |
2019 |
37,55 59,00 |
62,50 36,05 |
36,05 | 59,00 | 57,12% |
2018 |
20,57 37,55 |
42,19 18,70 |
18,70 | 37,55 | 82,55% |
2017 |
13,32 20,57 |
21,77 13,26 |
13,26 | 20,57 | 54,43% |
2016 |
8,03 13,32 |
14,74 5,45 |
5,45 | 13,32 | 65,88% |
2015 |
3,63 8,03 |
8,03 3,14 |
3,14 | 8,03 | 121,21% |
2014 |
5,12 3,63 |
5,84 3,18 |
3,18 | 3,63 | -29,10% |