Holen Sie sich die Stockscreener-App
25.82
0.81%
-0.21
Vorhandelsmarkt:
25.71
-0.11
-0.43%
Five 9 Inc-Aktien (FIVN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09-24 | $26.36 | $25.76 | $0.60 | 1,389,480.0 | -0.81% |
| 2025-09-23 | $27.57 | $25.96 | $1.61 | 2,275,306.0 | -4.86% |
| 2025-09-22 | $27.48 | $26.05 | $1.43 | 1,510,281.0 | +3.28% |
| 2025-09-19 | $26.85 | $26.29 | $0.56 | 2,201,168.0 | -0.34% |
| 2025-09-18 | $27.00 | $26.15 | $0.85 | 1,895,818.0 | +2.47% |
| 2025-09-17 | $26.75 | $25.44 | $1.31 | 1,353,508.0 | +1.73% |
| 2025-09-16 | $25.82 | $25.13 | $0.695 | 2,691,299.0 | -1.14% |
| 2025-09-15 | $26.80 | $25.73 | $1.08 | 1,786,082.0 | -0.17% |
| 2025-09-12 | $26.51 | $25.77 | $0.74 | 1,705,434.0 | -1.00% |
| 2025-09-11 | $26.18 | $25.28 | $0.905 | 1,605,979.0 | +3.24% |
| 2025-09-10 | $26.53 | $25.16 | $1.37 | 1,992,291.0 | -4.17% |
| 2025-09-09 | $26.75 | $26.25 | $0.495 | 1,199,324.0 | -1.05% |
| 2025-09-08 | $27.05 | $26.28 | $0.765 | 1,927,419.0 | -0.15% |
| 2025-09-05 | $27.42 | $26.21 | $1.21 | 2,459,814.0 | +1.52% |
| 2025-09-04 | $26.35 | $25.07 | $1.28 | 1,989,064.0 | -0.68% |
| 2025-09-03 | $26.79 | $26.05 | $0.7416 | 1,249,691.0 | +0.53% |
| 2025-09-02 | $26.58 | $25.51 | $1.07 | 1,786,494.0 | -2.15% |
| 2025-08-29 | $27.28 | $26.66 | $0.625 | 1,894,451.0 | +0.86% |
| 2025-08-28 | $27.45 | $26.51 | $0.94 | 1,839,090.0 | -1.18% |
| 2025-08-27 | $27.02 | $26.04 | $0.98 | 1,201,008.0 | +3.92% |
| 2025-08-26 | $26.78 | $25.89 | $0.8899 | 1,328,608.0 | -2.66% |
Five 9 Inc-Aktien (FIVN) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Five 9 Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FIVN-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Five 9 Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Five 9 Inc-Aktien (FIVN) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09 | $27.57 | $25.07 | $2.50 | 32,407,932.0 | -4.09% |
| 2025-08 | $27.75 | $23.68 | $4.07 | 48,133,784.0 | +4.22% |
| 2025-07 | $29.71 | $25.01 | $4.70 | 40,883,210.0 | -2.45% |
| 2025-06 | $30.38 | $25.50 | $4.88 | 44,072,902.0 | -0.11% |
| 2025-05 | $28.73 | $24.24 | $4.50 | 42,066,795.0 | +5.45% |
| 2025-04 | $28.29 | $21.04 | $7.25 | 41,801,392.0 | -7.40% |
| 2025-03 | $36.73 | $26.48 | $10.25 | 32,790,190.0 | -25.00% |
| 2025-02 | $49.90 | $35.45 | $14.45 | 39,191,942.0 | -11.69% |
| 2025-01 | $42.95 | $36.20 | $6.75 | 22,194,894.0 | +0.86% |
Five 9 Inc-Aktien (FIVN) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $44.36 | $40.20 | $4.16 | 21,154,671.0 | -1.36% |
| 2024-11 | $42.42 | $29.25 | $13.17 | 46,482,779.0 | +39.79% |
| 2024-10 | $31.82 | $27.00 | $4.82 | 28,793,444.0 | +2.78% |
| 2024-09 | $32.09 | $26.60 | $5.49 | 38,755,445.0 | -10.91% |
| 2024-08 | $44.80 | $28.75 | $16.05 | 47,277,169.0 | -27.61% |
| 2024-07 | $47.13 | $39.45 | $7.69 | 24,680,262.0 | +1.02% |
| 2024-06 | $48.22 | $39.07 | $9.15 | 28,978,627.0 | -5.69% |
| 2024-05 | $60.76 | $45.49 | $15.27 | 27,852,952.0 | -18.78% |
| 2024-04 | $63.30 | $56.16 | $7.14 | 24,247,351.0 | -7.31% |
| 2024-03 | $63.79 | $56.49 | $7.30 | 27,012,854.0 | +1.82% |
| 2024-02 | $79.43 | $59.39 | $20.04 | 36,947,931.0 | -19.59% |
| 2024-01 | $81.24 | $72.10 | $9.14 | 16,678,150.0 | -3.60% |
Five 9 Inc-Aktien (FIVN) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $92.40 | $75.50 | $16.90 | 30,768,050.0 | +3.24% |
| 2023-11 | $78.07 | $54.66 | $23.41 | 32,027,739.0 | +31.71% |
| 2023-10 | $66.02 | $55.87 | $10.15 | 17,805,735.0 | -10.00% |
| 2023-09 | $73.76 | $62.38 | $11.38 | 18,381,826.0 | -11.15% |
| 2023-08 | $87.80 | $67.39 | $20.41 | 26,130,045.0 | -17.53% |
| 2023-07 | $89.58 | $78.54 | $11.04 | 18,890,073.0 | +6.43% |
| 2023-06 | $83.49 | $64.50 | $18.99 | 25,720,808.0 | +24.72% |
| 2023-05 | $66.77 | $51.01 | $15.76 | 45,531,305.0 | +1.96% |
| 2023-04 | $74.42 | $60.64 | $13.78 | 18,808,469.0 | -10.31% |
| 2023-03 | $73.45 | $59.43 | $14.02 | 31,554,679.0 | +9.53% |
| 2023-02 | $86.49 | $65.92 | $20.57 | 29,998,136.0 | -16.22% |
| 2023-01 | $80.16 | $64.60 | $15.56 | 22,870,488.0 | +16.09% |
0.07%
1.92%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):