Five9

OTC:FIVN.Q, US3383071012
+ Five9 op mijn watchlist
29,320 21:00
-0,380 (-1,28%)

Historische koersen - maart 2025

Datum Open Slot Laag   Hoog Volume Verschil %
03 mrt 36,520 34,480 34,030
36,730 2.212.361 -1,700 -4,70%
04 mrt 33,780 33,330 32,550
34,141 2.895.343 -1,150 -3,34%
05 mrt 33,280 34,340 33,185
34,480 1.999.705 +1,010 +3,03%
06 mrt 33,910 32,870 32,475
34,820 1.462.493 -1,470 -4,28%
07 mrt 32,410 32,460 31,180
32,820 1.694.450 -0,410 -1,25%
10 mrt 31,890 30,540 30,280
32,150 1.413.219 -1,920 -5,91%
11 mrt 30,240 29,650 29,240
30,795 2.154.426 -0,890 -2,91%
12 mrt 30,350 29,590 29,050
30,607 2.143.356 -0,060 -0,20%
13 mrt 29,580 28,240 28,040
29,729 2.263.077 -1,350 -4,56%
14 mrt 28,800 29,468 28,685
29,730 1.383.047 +1,228 +4,35%
17 mrt 29,875 30,230 29,750
30,810 1.275.126 +0,762 +2,59%
18 mrt 29,900 29,880 29,645
30,250 1.116.397 -0,350 -1,16%
19 mrt 29,950 30,210 29,950
30,735 1.452.324 +0,330 +1,10%
20 mrt 30,130 29,630 29,500
30,490 1.083.934 -0,580 -1,92%
21 mrt 29,270 30,140 29,040
30,290 1.318.687 +0,510 +1,72%
24 mrt 30,870 30,870 30,540
31,490 1.402.208 +0,730 +2,42%
25 mrt 31,110 30,720 30,440
31,776 1.551.955 -0,150 -0,49%
26 mrt 30,480 29,700 29,630
30,820 765.216 -1,020 -3,32%
27 mrt 0,000 29,320 28,550
29,860 2.284.605 -0,380 -1,28%
« Vorige maand

EU stocks, real time, by Cboe Europe Ltd.; Other, Euronext & US stocks by NYSE & Cboe BZX Exchange, 15 min. delayed
#/^ Index indications calculated real time, zie disclaimer, streaming powered by: Infront