Holen Sie sich die Stockscreener-App
37.45
3.88%
-1.49
Five 9 Inc-Aktien (FIVN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-01-10 | $38.41 | $37.25 | $1.16 | 371,600.0 | -3.85% |
| 2025-01-08 | $39.34 | $37.90 | $1.44 | 1,122,607.0 | -0.56% |
| 2025-01-07 | $41.32 | $38.75 | $2.57 | 1,120,483.0 | -4.88% |
| 2025-01-06 | $42.49 | $40.82 | $1.67 | 1,319,282.0 | +0.32% |
| 2025-01-03 | $41.45 | $40.42 | $1.03 | 757,916.0 | +1.48% |
| 2025-01-02 | $41.24 | $40.27 | $0.97 | 510,790.0 | -0.49% |
| 2024-12-31 | $41.46 | $40.41 | $1.05 | 539,110.0 | -0.20% |
| 2024-12-30 | $41.46 | $40.20 | $1.26 | 495,474.0 | -1.69% |
| 2024-12-27 | $42.80 | $40.91 | $1.89 | 602,407.0 | -2.27% |
| 2024-12-26 | $42.75 | $41.90 | $0.85 | 461,654.0 | -0.02% |
| 2024-12-24 | $42.66 | $41.70 | $0.965 | 245,399.0 | -0.21% |
| 2024-12-23 | $43.09 | $41.93 | $1.16 | 776,037.0 | -0.35% |
| 2024-12-20 | $43.06 | $40.77 | $2.29 | 1,456,133.0 | +2.77% |
| 2024-12-19 | $42.05 | $40.25 | $1.80 | 1,491,591.0 | +0.58% |
| 2024-12-18 | $43.39 | $41.15 | $2.24 | 1,544,040.0 | -3.49% |
| 2024-12-17 | $43.62 | $42.27 | $1.35 | 1,618,502.0 | +0.28% |
| 2024-12-16 | $43.36 | $41.17 | $2.19 | 1,030,365.0 | +0.95% |
| 2024-12-13 | $43.75 | $41.89 | $1.86 | 862,755.0 | -2.76% |
| 2024-12-12 | $43.62 | $42.30 | $1.32 | 761,686.0 | +0.86% |
| 2024-12-11 | $43.42 | $42.13 | $1.29 | 887,503.0 | +1.89% |
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 |
|---|---|---|---|---|---|
| 2025-01 | $42.49 | $37.25 | $5.24 | 5,202,678.0 | -7.87% |
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% |
5.00%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):