3,260€
-0,61%
Echtzeit-Aktienkurs Frontier Developments PLC
Bid:
Ask:
Aktienkurse zur Frontier Developments PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 3,36 | 3,45 | 3,28 | 3,33 | -3,76% | - |
| 16.05.2024 | 3,44 | 3,46 | 3,37 | 3,46 | 1,17% | - |
| 15.05.2024 | 3,35 | 3,52 | 3,35 | 3,42 | 1,18% | - |
| 14.05.2024 | 3,42 | 3,47 | 3,31 | 3,38 | -2,31% | - |
| 13.05.2024 | 3,42 | 3,47 | 3,24 | 3,46 | -1,14% | - |
| 10.05.2024 | 3,52 | 3,52 | 3,31 | 3,50 | -0,57% | - |
| 09.05.2024 | 3,44 | 3,66 | 3,44 | 3,52 | 0,00% | - |
| 08.05.2024 | 3,25 | 3,60 | 3,23 | 3,52 | 5,71% | 2.500,00 |
| 07.05.2024 | 2,92 | 3,62 | 2,92 | 3,33 | 8,12% | - |
| 06.05.2024 | 3,08 | 3,08 | 3,06 | 3,08 | -1,91% | - |
| 03.05.2024 | 2,76 | 3,31 | 2,76 | 3,14 | 6,44% | - |
| 02.05.2024 | 2,71 | 3,04 | 2,70 | 2,95 | 6,88% | - |
| 30.04.2024 | 2,47 | 2,78 | 2,45 | 2,76 | 8,24% | - |
| 29.04.2024 | 2,45 | 2,55 | 2,43 | 2,55 | 3,24% | - |
| 26.04.2024 | 2,41 | 2,52 | 2,39 | 2,47 | 2,49% | - |
| 25.04.2024 | 2,24 | 2,44 | 2,24 | 2,41 | 1,26% | - |
| 24.04.2024 | 2,47 | 2,47 | 2,36 | 2,38 | -5,93% | - |
| 23.04.2024 | 2,41 | 2,53 | 2,38 | 2,53 | 4,55% | - |
| 22.04.2024 | 2,38 | 2,54 | 2,38 | 2,42 | -5,10% | - |
| 19.04.2024 | 2,33 | 2,57 | 2,31 | 2,55 | 6,69% | - |
| 18.04.2024 | 2,49 | 2,49 | 2,37 | 2,39 | -6,27% | - |
| 17.04.2024 | 2,31 | 2,57 | 2,30 | 2,55 | 10,87% | - |
| 16.04.2024 | 2,49 | 2,49 | 2,29 | 2,30 | -10,51% | - |
| 15.04.2024 | 2,51 | 2,57 | 2,39 | 2,57 | -1,15% | - |
| 12.04.2024 | 2,60 | 2,80 | 2,47 | 2,60 | -2,99% | - |
| 11.04.2024 | 2,30 | 2,72 | 2,29 | 2,68 | 12,13% | - |
| 10.04.2024 | 2,37 | 2,41 | 2,28 | 2,39 | -0,42% | - |
| 09.04.2024 | 2,41 | 2,54 | 2,34 | 2,40 | -1,23% | 880,00 |
| 08.04.2024 | 2,06 | 2,50 | 2,06 | 2,43 | 11,98% | - |
| 05.04.2024 | 2,14 | 2,22 | 2,03 | 2,17 | -2,25% | - |
| 04.04.2024 | 2,05 | 2,28 | 2,03 | 2,22 | 5,21% | - |
| 03.04.2024 | 1,87 | 2,11 | 1,82 | 2,11 | 7,65% | - |
| 02.04.2024 | 1,67 | 1,97 | 1,67 | 1,96 | 12,32% | 300,00 |
| 28.03.2024 | 1,63 | 1,75 | 1,56 | 1,75 | 2,35% | - |
| 27.03.2024 | 1,48 | 1,71 | 1,48 | 1,71 | 5,25% | - |
| 26.03.2024 | 1,54 | 1,66 | 1,53 | 1,62 | -3,86% | - |
| 25.03.2024 | 1,55 | 1,69 | 1,55 | 1,69 | -0,59% | - |
| 22.03.2024 | 1,58 | 1,70 | 1,56 | 1,70 | 2,73% | - |
| 21.03.2024 | 1,53 | 1,66 | 1,52 | 1,65 | 2,48% | - |
| 20.03.2024 | 1,45 | 1,61 | 1,45 | 1,61 | 1,26% | - |
| 19.03.2024 | 1,50 | 1,60 | 1,50 | 1,59 | 0,63% | - |
| 18.03.2024 | 1,53 | 1,61 | 1,52 | 1,58 | -5,67% | - |
| 15.03.2024 | 1,52 | 1,70 | 1,52 | 1,68 | 5,02% | - |
| 14.03.2024 | 1,55 | 1,68 | 1,55 | 1,60 | -2,15% | - |
| 13.03.2024 | 1,60 | 1,64 | 1,55 | 1,63 | -2,69% | - |
| 12.03.2024 | 1,49 | 1,69 | 1,48 | 1,68 | 6,69% | - |
| 11.03.2024 | 1,41 | 1,57 | 1,41 | 1,57 | 1,29% | - |
| 08.03.2024 | 1,47 | 1,55 | 1,45 | 1,55 | 0,32% | - |
| 07.03.2024 | 1,48 | 1,55 | 1,44 | 1,55 | -0,96% | - |
| 06.03.2024 | 1,45 | 1,56 | 1,45 | 1,56 | -1,89% | - |
| 05.03.2024 | 1,40 | 1,59 | 1,40 | 1,59 | -1,85% | 70.600,00 |
| 04.03.2024 | 1,40 | 1,63 | 1,40 | 1,62 | 4,85% | 500,00 |
| 01.03.2024 | 1,44 | 1,57 | 1,42 | 1,55 | 2,66% | 1.505,00 |
| 29.02.2024 | 1,27 | 1,51 | 1,25 | 1,51 | 7,50% | - |
| 28.02.2024 | 1,33 | 1,40 | 1,30 | 1,40 | 3,32% | 2.000,00 |
| 27.02.2024 | 1,37 | 1,47 | 1,33 | 1,36 | -9,97% | - |
| 26.02.2024 | 1,42 | 1,51 | 1,42 | 1,51 | -3,53% | - |
| 23.02.2024 | 1,44 | 1,56 | 1,44 | 1,56 | -1,27% | - |
| 22.02.2024 | 1,49 | 1,58 | 1,49 | 1,58 | -2,47% | - |
| 21.02.2024 | 1,50 | 1,66 | 1,50 | 1,62 | -1,22% | - |
| 20.02.2024 | 1,54 | 1,66 | 1,54 | 1,64 | -2,67% | 54.000,00 |
| 19.02.2024 | 1,56 | 1,69 | 1,56 | 1,69 | -1,17% | - |
| 16.02.2024 | 1,66 | 1,71 | 1,61 | 1,71 | -1,73% | 500,00 |
| 15.02.2024 | 1,66 | 1,76 | 1,64 | 1,74 | -3,07% | - |
| 14.02.2024 | 1,69 | 1,79 | 1,69 | 1,79 | 1,13% | - |
| 13.02.2024 | 1,73 | 1,77 | 1,70 | 1,77 | -2,21% | - |
| 12.02.2024 | 1,77 | 1,81 | 1,70 | 1,81 | -1,63% | 18.000,00 |
| 09.02.2024 | 1,84 | 1,94 | 1,75 | 1,84 | -4,17% | 3.820,00 |
| 08.02.2024 | 1,68 | 1,92 | 1,68 | 1,92 | 4,92% | - |
| 07.02.2024 | 1,62 | 1,87 | 1,62 | 1,83 | 3,98% | - |
| 06.02.2024 | 1,64 | 1,76 | 1,63 | 1,76 | 2,62% | - |
| 05.02.2024 | 1,58 | 1,79 | 1,58 | 1,72 | -1,15% | 1.200,00 |
| 02.02.2024 | 1,60 | 1,74 | 1,59 | 1,74 | 4,20% | - |
| 01.02.2024 | 1,70 | 1,73 | 1,56 | 1,67 | -6,46% | - |
| 31.01.2024 | 1,69 | 1,78 | 1,60 | 1,78 | 4,71% | - |
| 30.01.2024 | 1,77 | 1,88 | 1,70 | 1,70 | -11,69% | 42.391,00 |
| 29.01.2024 | 1,89 | 1,93 | 1,79 | 1,93 | -1,79% | 12.400,00 |
| 26.01.2024 | 1,72 | 2,00 | 1,72 | 1,96 | 4,26% | - |
| 25.01.2024 | 1,77 | 1,88 | 1,74 | 1,88 | -2,34% | - |
| 24.01.2024 | 1,77 | 1,99 | 1,77 | 1,93 | 8,15% | 10.700,00 |
| 23.01.2024 | 1,56 | 1,86 | 1,56 | 1,78 | 5,01% | 2.664,00 |
| 22.01.2024 | 1,58 | 1,73 | 1,58 | 1,70 | -1,74% | - |
| 19.01.2024 | 1,65 | 1,73 | 1,59 | 1,73 | 0,00% | 500,00 |
| 18.01.2024 | 1,54 | 1,73 | 1,54 | 1,73 | 2,37% | - |
| 17.01.2024 | 1,40 | 1,69 | 1,33 | 1,69 | 14,24% | 40.000,00 |
| 16.01.2024 | 1,39 | 1,48 | 1,36 | 1,48 | 0,68% | - |
| 15.01.2024 | 1,44 | 1,48 | 1,37 | 1,47 | -3,30% | 5.000,00 |
| 12.01.2024 | 1,41 | 1,52 | 1,41 | 1,52 | 2,02% | - |
| 11.01.2024 | 1,54 | 1,59 | 1,41 | 1,49 | -4,19% | - |
| 10.01.2024 | 1,66 | 1,67 | 1,55 | 1,55 | -5,49% | 10.000,00 |
| 09.01.2024 | 1,58 | 1,74 | 1,55 | 1,64 | -0,61% | - |
| 08.01.2024 | 1,55 | 1,67 | 1,53 | 1,65 | 5,43% | - |
| 05.01.2024 | 1,69 | 1,70 | 1,56 | 1,57 | -11,58% | - |
| 04.01.2024 | 1,56 | 1,77 | 1,54 | 1,77 | 3,81% | - |
| 03.01.2024 | 1,57 | 1,71 | 1,56 | 1,71 | 3,33% | - |
| 02.01.2024 | 1,52 | 1,65 | 1,52 | 1,65 | 8,20% | 100,00 |
| 29.12.2023 | 1,56 | 1,59 | 1,45 | 1,53 | -7,01% | - |
| 28.12.2023 | 1,65 | 1,67 | 1,53 | 1,64 | -4,93% | - |
| 27.12.2023 | 1,62 | 1,73 | 1,58 | 1,73 | 1,77% | - |
| 22.12.2023 | 1,50 | 1,75 | 1,50 | 1,70 | 3,35% | - |