Hot Features
Premium
Registrieren Sie sich kostenlos, um Echtzeitkurse, interaktive Charts, Live-Optionsfluss und mehr zu erhalten.
| Name | Symbol | Markt | Aktientyp |
|---|---|---|---|
| Five9 Inc | FIVN | NASDAQ | Common Stock |
| Änderung | Änderung % | Aktuell | Zeit
|
|
|---|---|---|---|---|
| 1,15 | 2,03% | 57,88 | 01:56:18 |
| Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
|---|---|---|---|---|
| 60,76 | 57,06 | 60,76 | 57,88 | 56,73 |
FIVN Historische Zusammenfassung
| Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
|---|---|---|---|---|---|---|---|
| 1 Woche | 59,99 | 60,76 | 56,61 | 57,92 | 1.257.870 | -2,11 | -3,52% |
| 1 Monat | 59,75 | 63,30 | 56,16 | 58,92 | 1.135.884 | -1,87 | -3,13% |
| 3 Monate | 76,68 | 79,4334 | 56,16 | 61,64 | 1.516.186 | -18,80 | -24,52% |
| 6 Monate | 59,00 | 92,3999 | 56,16 | 68,44 | 1.362.838 | -1,12 | -1,90% |
| 1 Jahr | 60,45 | 92,3999 | 51,005 | 68,16 | 1.285.976 | -2,57 | -4,25% |
| 3 Jahre | 188,95 | 211,68 | 46,61 | 101,14 | 1.329.636 | -131,07 | -69,37% |
| 5 Jahre | 50,32 | 211,68 | 46,085 | 101,47 | 1.111.463 | 7,56 | 15,02% |
FIVN 1 Monat Historische Kurse
| Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 04 Mai 2024 | 57,88 | 1,15 | 2,03% | 60,76 | 60,76 | 57,06 | 3.928.143 |
| 03 Mai 2024 | 56,73 | -1,51 | -2,59% | 58,79 | 58,79 | 56,61 | 2.054.623 |
| 02 Mai 2024 | 58,24 | 0,67 | 1,16% | 57,92 | 60,22 | 57,68 | 902.084 |
| 01 Mai 2024 | 57,57 | -1,67 | -2,82% | 58,50 | 59,10 | 57,56 | 1.167.878 |
| 30 Apr 2024 | 59,24 | 0,26 | 0,44% | 59,57 | 59,85 | 58,66 | 1.120.865 |
| 27 Apr 2024 | 58,98 | -0,94 | -1,57% | 59,99 | 60,41 | 58,66 | 1.043.900 |
| 26 Apr 2024 | 59,92 | -0,36 | -0,60% | 59,81 | 60,20 | 59,16 | 589.615 |
| 25 Apr 2024 | 60,28 | 0,14 | 0,23% | 60,37 | 60,81 | 59,915 | 875.031 |
| 24 Apr 2024 | 60,14 | 1,89 | 3,24% | 58,48 | 60,60 | 58,325 | 924.498 |
| 23 Apr 2024 | 58,25 | 1,16 | 2,03% | 57,57 | 58,78 | 57,54 | 1.051.296 |
| 20 Apr 2024 | 57,09 | -0,33 | -0,57% | 57,52 | 58,05 | 56,88 | 1.034.833 |
| 19 Apr 2024 | 57,42 | 0,54 | 0,95% | 57,11 | 58,00 | 56,3801 | 835.970 |
| 18 Apr 2024 | 56,88 | 0,14 | 0,25% | 56,86 | 57,35 | 56,16 | 942.127 |
| 17 Apr 2024 | 56,74 | -0,07 | -0,12% | 56,51 | 57,335 | 56,22 | 734.405 |
| 16 Apr 2024 | 56,81 | -2,73 | -4,59% | 59,24 | 59,29 | 56,76 | 1.627.592 |
| 13 Apr 2024 | 59,54 | -1,25 | -2,06% | 60,04 | 60,32 | 59,295 | 732.232 |
| 12 Apr 2024 | 60,79 | -1,14 | -1,84% | 62,18 | 62,42 | 60,1125 | 853.616 |
| 11 Apr 2024 | 61,93 | 0,13 | 0,21% | 60,42 | 62,28 | 60,29 | 1.692.416 |
| 10 Apr 2024 | 61,80 | 2,11 | 3,53% | 60,20 | 63,30 | 59,9725 | 1.607.844 |
| 09 Apr 2024 | 59,69 | -0,13 | -0,22% | 60,14 | 60,325 | 59,02 | 1.426.037 |
| 06 Apr 2024 | 59,82 | -0,18 | -0,30% | 59,75 | 60,32 | 59,16 | 1.586.817 |
| 05 Apr 2024 | 60,00 | -0,50 | -0,83% | 61,10 | 62,27 | 59,96 | 1.218.743 |
