2,200€
-5,17%
Echtzeit-Aktienkurs Frontier Developments PLC
Bid:
Ask:
Aktienkurse zur Frontier Developments PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 2,42 | 2,42 | 2,19 | 2,30 | -1,71% | 1.000,00 |
| 27.02.2025 | 2,44 | 2,44 | 2,34 | 2,34 | -1,68% | - |
| 26.02.2025 | 2,40 | 2,41 | 2,37 | 2,38 | 1,71% | - |
| 25.02.2025 | 2,46 | 2,48 | 2,33 | 2,34 | -2,50% | - |
| 24.02.2025 | 2,48 | 2,53 | 2,40 | 2,40 | -0,83% | - |
| 21.02.2025 | 2,58 | 2,58 | 2,42 | 2,42 | -3,97% | - |
| 20.02.2025 | 2,56 | 2,61 | 2,51 | 2,52 | 0,80% | - |
| 19.02.2025 | 2,50 | 2,57 | 2,50 | 2,50 | 2,46% | - |
| 18.02.2025 | 2,54 | 2,58 | 2,44 | 2,44 | -0,81% | - |
| 17.02.2025 | 2,52 | 2,54 | 2,46 | 2,46 | 0,00% | - |
| 14.02.2025 | 2,56 | 2,61 | 2,46 | 2,46 | -1,60% | - |
| 13.02.2025 | 2,56 | 2,66 | 2,50 | 2,50 | 0,00% | - |
| 12.02.2025 | 2,56 | 2,59 | 2,48 | 2,50 | 0,00% | - |
| 11.02.2025 | 2,50 | 2,56 | 2,50 | 2,50 | 0,00% | - |
| 10.02.2025 | 2,48 | 2,74 | 2,47 | 2,50 | 1,63% | - |
| 07.02.2025 | 2,52 | 2,61 | 2,43 | 2,46 | -2,38% | - |
| 06.02.2025 | 2,54 | 2,67 | 2,52 | 2,52 | -0,79% | - |
| 05.02.2025 | 2,60 | 2,62 | 2,53 | 2,54 | -2,31% | - |
| 04.02.2025 | 2,69 | 2,69 | 2,58 | 2,60 | -0,76% | - |
| 03.02.2025 | 2,66 | 2,71 | 2,61 | 2,62 | -1,50% | - |
| 31.01.2025 | 2,56 | 2,70 | 2,52 | 2,66 | 3,91% | - |
| 30.01.2025 | 2,68 | 2,69 | 2,54 | 2,56 | -4,48% | 275,00 |
| 29.01.2025 | 2,84 | 2,88 | 2,63 | 2,68 | -5,63% | - |
| 28.01.2025 | 2,82 | 2,94 | 2,82 | 2,84 | 1,07% | - |
| 27.01.2025 | 2,82 | 2,88 | 2,81 | 2,81 | -0,35% | - |
| 24.01.2025 | 2,74 | 2,95 | 2,73 | 2,82 | 2,92% | - |
| 23.01.2025 | 2,66 | 2,84 | 2,66 | 2,74 | 3,01% | - |
| 22.01.2025 | 2,74 | 2,75 | 2,56 | 2,66 | -2,92% | - |
| 21.01.2025 | 2,62 | 2,76 | 2,61 | 2,74 | 4,58% | - |
| 20.01.2025 | 2,62 | 2,71 | 2,61 | 2,62 | 0,00% | - |
| 17.01.2025 | 2,66 | 2,71 | 2,62 | 2,62 | -1,50% | - |
| 16.01.2025 | 2,70 | 2,85 | 2,65 | 2,66 | -1,48% | - |
| 15.01.2025 | 2,20 | 2,89 | 2,20 | 2,70 | 22,73% | - |
| 14.01.2025 | 2,22 | 2,31 | 2,20 | 2,20 | 0,00% | - |
| 13.01.2025 | 2,20 | 2,24 | 2,20 | 2,20 | -0,90% | - |
| 10.01.2025 | 2,22 | 2,26 | 2,19 | 2,22 | 0,00% | - |
| 09.01.2025 | 2,24 | 2,27 | 2,18 | 2,22 | -0,89% | - |
| 08.01.2025 | 2,30 | 2,36 | 2,12 | 2,24 | -0,88% | - |
| 07.01.2025 | 2,37 | 2,42 | 2,19 | 2,26 | -3,42% | - |
| 06.01.2025 | 2,40 | 2,47 | 2,34 | 2,34 | -1,68% | - |
| 03.01.2025 | 2,40 | 2,43 | 2,38 | 2,38 | 0,00% | 135,00 |
| 02.01.2025 | 2,44 | 2,50 | 2,38 | 2,38 | -0,83% | 20.100,00 |
| 30.12.2024 | 2,43 | 2,47 | 2,33 | 2,40 | -1,23% | 20.000,00 |
| 27.12.2024 | 2,37 | 2,46 | 2,31 | 2,43 | 7,05% | - |
| 23.12.2024 | 2,33 | 2,42 | 2,26 | 2,27 | -0,87% | - |
| 20.12.2024 | 2,37 | 2,45 | 2,29 | 2,29 | -3,38% | - |
| 19.12.2024 | 2,40 | 2,46 | 2,37 | 2,37 | -0,84% | 2.800,00 |
| 18.12.2024 | 2,43 | 2,53 | 2,31 | 2,39 | -2,45% | - |
| 17.12.2024 | 2,49 | 2,59 | 2,39 | 2,45 | -3,16% | - |
| 16.12.2024 | 2,61 | 2,68 | 2,45 | 2,53 | -3,07% | 11.630,00 |
| 13.12.2024 | 2,44 | 2,80 | 2,44 | 2,61 | -2,97% | - |
| 12.12.2024 | 2,71 | 2,76 | 2,62 | 2,69 | -0,74% | - |
| 11.12.2024 | 2,81 | 2,88 | 2,63 | 2,71 | -4,24% | 4.132,00 |
| 10.12.2024 | 2,62 | 2,94 | 2,62 | 2,83 | -1,39% | - |
| 09.12.2024 | 2,62 | 2,99 | 2,62 | 2,87 | 0,00% | - |
| 06.12.2024 | 2,85 | 2,99 | 2,85 | 2,87 | 0,70% | - |
| 05.12.2024 | 2,95 | 2,97 | 2,85 | 2,85 | -3,39% | - |
| 04.12.2024 | 2,68 | 3,02 | 2,68 | 2,95 | 0,68% | - |
| 03.12.2024 | 2,81 | 2,94 | 2,81 | 2,93 | 3,90% | - |
| 02.12.2024 | 2,81 | 2,94 | 2,78 | 2,82 | 0,36% | - |
| 29.11.2024 | 2,69 | 2,84 | 2,69 | 2,81 | 1,44% | - |
| 28.11.2024 | 2,44 | 2,77 | 2,44 | 2,77 | 2,21% | - |
| 27.11.2024 | 2,71 | 2,72 | 2,69 | 2,71 | -2,87% | - |
| 26.11.2024 | 2,48 | 2,79 | 2,48 | 2,79 | -0,71% | - |
| 25.11.2024 | 2,34 | 2,82 | 2,34 | 2,81 | 4,07% | - |
| 22.11.2024 | 2,32 | 2,70 | 2,32 | 2,70 | 1,89% | - |
| 21.11.2024 | 2,57 | 2,68 | 2,49 | 2,65 | 0,00% | - |
| 20.11.2024 | 2,34 | 2,67 | 2,34 | 2,65 | -0,75% | - |
| 19.11.2024 | 2,36 | 2,69 | 2,36 | 2,67 | -1,11% | - |
| 18.11.2024 | 2,71 | 2,77 | 2,57 | 2,70 | -0,74% | - |
| 15.11.2024 | 2,85 | 2,89 | 2,71 | 2,72 | -7,80% | - |
| 14.11.2024 | 2,85 | 2,95 | 2,82 | 2,95 | 0,68% | - |
| 13.11.2024 | 2,56 | 2,99 | 2,56 | 2,93 | 3,53% | - |
| 12.11.2024 | 2,56 | 2,89 | 2,56 | 2,83 | -2,08% | - |
| 11.11.2024 | 2,54 | 2,89 | 2,54 | 2,89 | 0,70% | - |
| 08.11.2024 | 2,87 | 2,91 | 2,55 | 2,87 | -2,71% | - |
| 07.11.2024 | 3,28 | 3,54 | 2,77 | 2,95 | -18,28% | - |
| 06.11.2024 | 3,39 | 3,65 | 3,37 | 3,61 | 4,64% | - |
| 05.11.2024 | 3,29 | 3,45 | 3,25 | 3,45 | -0,58% | - |
| 04.11.2024 | 3,21 | 3,47 | 3,19 | 3,47 | 5,47% | 520,00 |
| 01.11.2024 | 3,13 | 3,32 | 3,08 | 3,29 | 2,49% | - |
| 31.10.2024 | 2,78 | 3,22 | 2,78 | 3,21 | 3,22% | - |
| 30.10.2024 | 2,91 | 3,17 | 2,88 | 3,11 | 4,71% | 600,00 |
| 29.10.2024 | 2,84 | 3,00 | 2,79 | 2,97 | 1,71% | - |
| 28.10.2024 | 2,85 | 2,92 | 2,80 | 2,92 | 0,00% | - |
| 25.10.2024 | 2,83 | 2,92 | 2,81 | 2,92 | 1,04% | - |
| 24.10.2024 | 2,64 | 2,89 | 2,64 | 2,89 | -1,37% | - |
| 23.10.2024 | 2,54 | 2,93 | 2,54 | 2,93 | 2,81% | - |
| 22.10.2024 | 2,69 | 2,86 | 2,67 | 2,85 | 2,89% | - |
| 21.10.2024 | 2,68 | 2,77 | 2,66 | 2,77 | 0,36% | - |
| 18.10.2024 | 2,74 | 2,79 | 2,69 | 2,76 | -1,78% | - |
| 17.10.2024 | 2,72 | 2,82 | 2,72 | 2,81 | 0,36% | - |
| 16.10.2024 | 2,61 | 2,83 | 2,58 | 2,80 | 4,87% | 3.534,00 |
| 15.10.2024 | 2,59 | 2,69 | 2,51 | 2,67 | 0,00% | - |
| 14.10.2024 | 2,54 | 2,67 | 2,54 | 2,67 | 1,91% | - |
| 11.10.2024 | 2,61 | 2,64 | 2,55 | 2,62 | -2,24% | - |
| 10.10.2024 | 2,67 | 2,74 | 2,61 | 2,68 | -2,55% | - |
| 09.10.2024 | 2,63 | 2,75 | 2,61 | 2,75 | 1,48% | - |
| 08.10.2024 | 2,69 | 2,78 | 2,63 | 2,71 | -2,87% | - |
| 07.10.2024 | 2,85 | 2,88 | 2,73 | 2,79 | -4,78% | - |