3,470€
7,43%
Echtzeit-Aktienkurs Frontier Developments PLC
Bid:
Ask:
Aktienkurse zur Frontier Developments PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 3,19 | 3,35 | 3,19 | 3,31 | 2,48% | - |
| 01.11.2024 | 3,08 | 3,32 | 3,08 | 3,23 | 2,54% | - |
| 31.10.2024 | 3,07 | 3,22 | 3,05 | 3,15 | 2,94% | - |
| 30.10.2024 | 2,92 | 3,17 | 2,88 | 3,06 | 4,79% | - |
| 29.10.2024 | 2,84 | 3,00 | 2,79 | 2,92 | 2,82% | - |
| 28.10.2024 | 2,81 | 2,85 | 2,80 | 2,84 | -0,35% | - |
| 25.10.2024 | 2,83 | 2,86 | 2,81 | 2,85 | 0,71% | - |
| 24.10.2024 | 2,80 | 2,83 | 2,77 | 2,83 | -0,70% | - |
| 23.10.2024 | 2,87 | 2,89 | 2,78 | 2,85 | 2,52% | - |
| 22.10.2024 | 2,73 | 2,86 | 2,73 | 2,78 | 2,58% | - |
| 21.10.2024 | 2,76 | 2,77 | 2,69 | 2,71 | 0,74% | - |
| 18.10.2024 | 2,73 | 2,79 | 2,69 | 2,69 | -2,18% | - |
| 17.10.2024 | 2,74 | 2,81 | 2,72 | 2,75 | 0,36% | - |
| 16.10.2024 | 2,58 | 2,83 | 2,58 | 2,74 | 4,58% | - |
| 15.10.2024 | 2,61 | 2,64 | 2,51 | 2,62 | 0,77% | - |
| 14.10.2024 | 2,57 | 2,64 | 2,55 | 2,60 | 1,56% | - |
| 11.10.2024 | 2,59 | 2,64 | 2,55 | 2,56 | -2,29% | - |
| 10.10.2024 | 2,67 | 2,74 | 2,62 | 2,62 | -2,24% | - |
| 09.10.2024 | 2,68 | 2,71 | 2,61 | 2,68 | 1,90% | - |
| 08.10.2024 | 2,71 | 2,78 | 2,63 | 2,63 | -4,01% | - |
| 07.10.2024 | 2,83 | 2,88 | 2,73 | 2,74 | -3,86% | - |
| 04.10.2024 | 2,75 | 2,89 | 2,75 | 2,85 | 2,15% | - |
| 03.10.2024 | 2,78 | 2,87 | 2,74 | 2,79 | -1,41% | - |
| 02.10.2024 | 2,82 | 2,87 | 2,79 | 2,83 | -0,70% | - |
| 01.10.2024 | 2,89 | 2,93 | 2,84 | 2,85 | -2,06% | - |
| 30.09.2024 | 2,91 | 2,98 | 2,90 | 2,91 | 0,34% | - |
| 27.09.2024 | 2,85 | 2,94 | 2,85 | 2,90 | 1,05% | - |
| 26.09.2024 | 2,89 | 2,92 | 2,83 | 2,87 | -1,37% | - |
| 25.09.2024 | 2,95 | 2,99 | 2,88 | 2,91 | -2,02% | - |
| 24.09.2024 | 2,82 | 3,01 | 2,82 | 2,97 | 4,58% | - |
| 23.09.2024 | 2,91 | 2,94 | 2,81 | 2,84 | -3,07% | - |
| 20.09.2024 | 2,93 | 3,02 | 2,91 | 2,93 | -0,68% | - |
| 19.09.2024 | 3,01 | 3,06 | 2,95 | 2,95 | -2,32% | - |
| 18.09.2024 | 2,98 | 3,10 | 2,96 | 3,02 | 1,34% | - |
| 17.09.2024 | 2,87 | 3,02 | 2,84 | 2,98 | 5,30% | - |
| 16.09.2024 | 2,91 | 2,96 | 2,82 | 2,83 | 12,30% | - |
| 13.09.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | - |
| 12.09.2024 | 2,52 | 2,52 | 2,52 | 2,52 | -3,82% | - |
| 11.09.2024 | 2,62 | 2,62 | 2,62 | 2,62 | -3,68% | - |
| 10.09.2024 | 2,72 | 2,72 | 2,72 | 2,72 | 3,03% | - |
| 09.09.2024 | 2,64 | 2,64 | 2,64 | 2,64 | -7,37% | - |
| 06.09.2024 | 2,91 | 2,94 | 2,83 | 2,85 | -0,35% | - |
| 05.09.2024 | 2,86 | 2,86 | 2,86 | 2,86 | -6,23% | - |
| 04.09.2024 | 3,02 | 3,07 | 2,90 | 3,05 | 1,67% | - |
| 03.09.2024 | 3,00 | 3,00 | 3,00 | 3,00 | 0,67% | - |
| 02.09.2024 | 2,98 | 2,98 | 2,98 | 2,98 | 0,68% | - |
| 30.08.2024 | 2,96 | 2,96 | 2,96 | 2,96 | -1,99% | - |
| 29.08.2024 | 3,02 | 3,02 | 3,02 | 3,02 | -5,63% | - |
| 28.08.2024 | 3,26 | 3,29 | 3,20 | 3,20 | 1,27% | - |
| 27.08.2024 | 3,16 | 3,16 | 3,16 | 3,16 | 4,64% | - |
| 26.08.2024 | 3,02 | 3,02 | 3,02 | 3,02 | -7,65% | - |
| 23.08.2024 | 3,25 | 3,34 | 3,20 | 3,27 | 1,55% | - |
| 22.08.2024 | 3,22 | 3,22 | 3,22 | 3,22 | -4,17% | - |
| 21.08.2024 | 3,47 | 3,53 | 3,35 | 3,36 | 3,07% | - |
| 20.08.2024 | 3,26 | 3,26 | 3,26 | 3,26 | -1,81% | - |
| 19.08.2024 | 3,32 | 3,32 | 3,32 | 3,32 | -0,60% | - |
| 16.08.2024 | 3,34 | 3,34 | 3,34 | 3,34 | 0,60% | - |
| 15.08.2024 | 3,32 | 3,32 | 3,32 | 3,32 | 0,61% | - |
| 14.08.2024 | 3,30 | 3,30 | 3,30 | 3,30 | -4,07% | - |
| 13.08.2024 | 3,44 | 3,44 | 3,44 | 3,44 | 0,58% | - |
| 12.08.2024 | 3,42 | 3,42 | 3,42 | 3,42 | 3,64% | - |
| 09.08.2024 | 3,30 | 3,30 | 3,30 | 3,30 | 1,85% | - |
| 08.08.2024 | 3,24 | 3,24 | 3,24 | 3,24 | -6,63% | - |
| 07.08.2024 | 3,22 | 3,50 | 3,22 | 3,47 | 7,43% | - |
| 06.08.2024 | 2,99 | 3,23 | 2,96 | 3,23 | 18,75% | - |
| 05.08.2024 | 2,72 | 2,72 | 2,72 | 2,72 | -8,11% | - |
| 02.08.2024 | 2,96 | 2,96 | 2,96 | 2,96 | -3,27% | - |
| 01.08.2024 | 3,06 | 3,06 | 3,06 | 3,06 | 3,38% | - |
| 31.07.2024 | 2,96 | 2,96 | 2,96 | 2,96 | 0,00% | - |
| 30.07.2024 | 2,96 | 2,96 | 2,96 | 2,96 | -0,67% | - |
| 29.07.2024 | 2,98 | 2,98 | 2,98 | 2,98 | 0,00% | - |
| 26.07.2024 | 2,98 | 2,98 | 2,98 | 2,98 | 0,34% | - |
| 25.07.2024 | 2,92 | 3,01 | 2,84 | 2,97 | 4,21% | - |
| 24.07.2024 | 2,94 | 2,94 | 2,85 | 2,85 | 1,06% | - |
| 23.07.2024 | 2,82 | 2,82 | 2,82 | 2,82 | 5,22% | - |
| 22.07.2024 | 2,68 | 2,68 | 2,68 | 2,68 | -4,29% | - |
| 19.07.2024 | 2,95 | 2,97 | 2,77 | 2,80 | -1,41% | - |
| 18.07.2024 | 2,84 | 2,84 | 2,84 | 2,84 | -2,07% | - |
| 17.07.2024 | 2,90 | 2,90 | 2,90 | 2,90 | 0,00% | - |
| 16.07.2024 | 2,90 | 2,90 | 2,90 | 2,90 | -2,68% | - |
| 15.07.2024 | 2,98 | 2,98 | 2,98 | 2,98 | -0,67% | - |
| 12.07.2024 | 3,00 | 3,00 | 3,00 | 3,00 | 3,45% | - |
| 11.07.2024 | 2,90 | 2,90 | 2,90 | 2,90 | 1,40% | - |
| 10.07.2024 | 2,86 | 2,86 | 2,86 | 2,86 | 0,00% | - |
| 09.07.2024 | 2,86 | 2,86 | 2,86 | 2,86 | 4,38% | - |
| 08.07.2024 | 2,74 | 2,74 | 2,74 | 2,74 | -3,52% | - |
| 05.07.2024 | 2,84 | 2,84 | 2,84 | 2,84 | -3,73% | - |
| 04.07.2024 | 3,00 | 3,07 | 2,83 | 2,95 | -1,34% | - |
| 03.07.2024 | 2,97 | 3,03 | 2,95 | 2,99 | 3,10% | - |
| 02.07.2024 | 2,90 | 2,90 | 2,90 | 2,90 | 4,32% | - |
| 01.07.2024 | 2,78 | 2,78 | 2,78 | 2,78 | -3,47% | - |
| 28.06.2024 | 2,88 | 2,88 | 2,88 | 2,88 | -2,70% | - |
| 27.06.2024 | 3,00 | 3,04 | 2,94 | 2,96 | -1,99% | - |
| 26.06.2024 | 2,99 | 3,05 | 2,98 | 3,02 | 4,86% | - |
| 25.06.2024 | 2,88 | 2,88 | 2,88 | 2,88 | -2,70% | - |
| 24.06.2024 | 2,96 | 2,96 | 2,96 | 2,96 | 0,00% | - |
| 21.06.2024 | 2,96 | 2,96 | 2,96 | 2,96 | -0,67% | - |
| 20.06.2024 | 2,98 | 2,98 | 2,98 | 2,98 | -4,49% | - |
| 19.06.2024 | 3,23 | 3,24 | 3,05 | 3,12 | -4,29% | - |
| 18.06.2024 | 3,27 | 3,39 | 3,13 | 3,26 | 0,00% | - |