2,470€
-4,63%
Echtzeit-Aktienkurs Frontier Developments PLC
Bid:
Ask:
Aktienkurse zur Frontier Developments PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 2,60 | 2,61 | 2,46 | 2,49 | -3,86% | - |
| 03.04.2025 | 2,64 | 2,64 | 2,58 | 2,59 | -0,77% | - |
| 02.04.2025 | 2,73 | 2,73 | 2,59 | 2,61 | -0,76% | - |
| 01.04.2025 | 2,66 | 2,66 | 2,60 | 2,63 | -1,13% | - |
| 31.03.2025 | 2,65 | 2,66 | 2,55 | 2,66 | 0,38% | - |
| 28.03.2025 | 2,68 | 2,68 | 2,61 | 2,65 | 0,38% | - |
| 27.03.2025 | 2,68 | 2,69 | 2,63 | 2,64 | 0,00% | - |
| 26.03.2025 | 2,68 | 2,69 | 2,63 | 2,64 | -2,58% | - |
| 25.03.2025 | 2,72 | 2,74 | 2,61 | 2,71 | 0,74% | - |
| 24.03.2025 | 2,56 | 2,75 | 2,53 | 2,69 | 4,67% | - |
| 21.03.2025 | 2,51 | 2,63 | 2,48 | 2,57 | 1,58% | - |
| 20.03.2025 | 2,52 | 2,53 | 2,45 | 2,53 | 1,61% | - |
| 19.03.2025 | 2,45 | 2,49 | 2,44 | 2,49 | 0,00% | - |
| 18.03.2025 | 2,44 | 2,49 | 2,41 | 2,49 | -0,40% | - |
| 17.03.2025 | 2,43 | 2,51 | 2,42 | 2,50 | -2,34% | - |
| 14.03.2025 | 2,46 | 2,57 | 2,43 | 2,56 | 3,64% | - |
| 13.03.2025 | 2,52 | 2,52 | 2,42 | 2,47 | -0,40% | - |
| 12.03.2025 | 2,42 | 2,48 | 2,39 | 2,48 | 3,33% | - |
| 11.03.2025 | 2,27 | 2,54 | 2,27 | 2,40 | 5,26% | - |
| 10.03.2025 | 2,26 | 2,32 | 2,26 | 2,28 | 0,44% | - |
| 07.03.2025 | 2,33 | 2,36 | 2,24 | 2,27 | -1,73% | - |
| 06.03.2025 | 2,35 | 2,35 | 2,29 | 2,31 | 0,43% | - |
| 05.03.2025 | 2,37 | 2,37 | 2,29 | 2,30 | 0,44% | - |
| 04.03.2025 | 2,41 | 2,41 | 2,28 | 2,29 | -2,55% | - |
| 03.03.2025 | 2,37 | 2,37 | 2,20 | 2,35 | 0,86% | - |
| 28.02.2025 | 2,42 | 2,42 | 2,19 | 2,33 | -1,69% | - |
| 27.02.2025 | 2,39 | 2,41 | 2,37 | 2,37 | -1,66% | - |
| 26.02.2025 | 2,41 | 2,41 | 2,37 | 2,41 | 2,12% | - |
| 25.02.2025 | 2,48 | 2,48 | 2,35 | 2,36 | -3,28% | - |
| 24.02.2025 | 2,53 | 2,53 | 2,40 | 2,44 | -1,21% | - |
| 21.02.2025 | 2,55 | 2,56 | 2,45 | 2,47 | -3,14% | - |
| 20.02.2025 | 2,61 | 2,61 | 2,53 | 2,55 | 0,39% | - |
| 19.02.2025 | 2,51 | 2,57 | 2,51 | 2,54 | 2,83% | - |
| 18.02.2025 | 2,52 | 2,58 | 2,46 | 2,47 | -0,80% | - |
| 17.02.2025 | 2,52 | 2,54 | 2,49 | 2,49 | 0,00% | - |
| 14.02.2025 | 2,61 | 2,61 | 2,48 | 2,49 | -1,58% | - |
| 13.02.2025 | 2,66 | 2,66 | 2,52 | 2,53 | 0,40% | - |
| 12.02.2025 | 2,58 | 2,59 | 2,52 | 2,52 | -0,40% | - |
| 11.02.2025 | 2,56 | 2,56 | 2,53 | 2,53 | 0,00% | - |
| 10.02.2025 | 2,50 | 2,54 | 2,50 | 2,53 | 1,20% | - |
| 07.02.2025 | 2,51 | 2,61 | 2,43 | 2,50 | -2,34% | - |
| 06.02.2025 | 2,58 | 2,67 | 2,56 | 2,56 | 0,00% | - |
| 05.02.2025 | 2,62 | 2,62 | 2,56 | 2,56 | -2,66% | - |
| 04.02.2025 | 2,58 | 2,68 | 2,58 | 2,63 | -0,75% | - |
| 03.02.2025 | 2,64 | 2,71 | 2,64 | 2,65 | -1,85% | - |
| 31.01.2025 | 2,52 | 2,70 | 2,52 | 2,70 | 4,65% | - |
| 30.01.2025 | 2,68 | 2,68 | 2,58 | 2,58 | -5,15% | - |
| 29.01.2025 | 2,84 | 2,88 | 2,63 | 2,72 | -5,56% | - |
| 28.01.2025 | 2,92 | 2,94 | 2,85 | 2,88 | 0,70% | - |
| 27.01.2025 | 2,82 | 2,88 | 2,82 | 2,86 | 0,70% | - |
| 24.01.2025 | 2,75 | 2,95 | 2,75 | 2,84 | 2,53% | - |
| 23.01.2025 | 2,68 | 2,84 | 2,68 | 2,77 | 2,59% | - |
| 22.01.2025 | 2,68 | 2,71 | 2,56 | 2,70 | -2,17% | - |
| 21.01.2025 | 2,71 | 2,76 | 2,67 | 2,76 | 4,15% | - |
| 20.01.2025 | 2,68 | 2,71 | 2,64 | 2,65 | 0,00% | - |
| 17.01.2025 | 2,68 | 2,71 | 2,65 | 2,65 | -1,49% | - |
| 16.01.2025 | 2,85 | 2,85 | 2,66 | 2,69 | -1,10% | - |
| 15.01.2025 | 2,21 | 2,89 | 2,21 | 2,72 | 21,43% | - |
| 14.01.2025 | 2,23 | 2,31 | 2,20 | 2,24 | 0,45% | - |
| 13.01.2025 | 2,24 | 2,24 | 2,20 | 2,23 | 0,00% | - |
| 10.01.2025 | 2,20 | 2,26 | 2,19 | 2,23 | -0,45% | - |
| 09.01.2025 | 2,22 | 2,27 | 2,18 | 2,24 | 1,82% | - |
| 08.01.2025 | 2,26 | 2,32 | 2,12 | 2,20 | -1,79% | - |
| 07.01.2025 | 2,41 | 2,42 | 2,19 | 2,24 | -5,49% | - |
| 06.01.2025 | 2,45 | 2,47 | 2,37 | 2,37 | -2,07% | - |
| 03.01.2025 | 2,40 | 2,43 | 2,39 | 2,42 | 0,83% | - |
| 02.01.2025 | 2,45 | 2,50 | 2,38 | 2,40 | 0,00% | - |
| 30.12.2024 | 2,40 | 2,47 | 2,33 | 2,40 | -1,64% | - |
| 27.12.2024 | 2,33 | 2,46 | 2,31 | 2,44 | 6,55% | - |
| 23.12.2024 | 2,35 | 2,42 | 2,28 | 2,29 | -2,14% | - |
| 20.12.2024 | 2,39 | 2,45 | 2,32 | 2,34 | -2,90% | - |
| 19.12.2024 | 2,43 | 2,46 | 2,40 | 2,41 | 0,00% | - |
| 18.12.2024 | 2,49 | 2,53 | 2,31 | 2,41 | -3,21% | - |
| 17.12.2024 | 2,47 | 2,59 | 2,47 | 2,49 | -1,97% | - |
| 16.12.2024 | 2,61 | 2,68 | 2,52 | 2,54 | 4,10% | - |
| 13.12.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -0,81% | - |
| 12.12.2024 | 2,46 | 2,46 | 2,46 | 2,46 | -3,91% | - |
| 11.12.2024 | 2,56 | 2,56 | 2,56 | 2,56 | -2,29% | - |
| 10.12.2024 | 2,62 | 2,62 | 2,62 | 2,62 | 0,00% | - |
| 09.12.2024 | 2,62 | 2,62 | 2,62 | 2,62 | -9,34% | - |
| 06.12.2024 | 2,85 | 2,99 | 2,85 | 2,89 | -0,34% | - |
| 05.12.2024 | 2,93 | 2,97 | 2,88 | 2,90 | -2,36% | - |
| 04.12.2024 | 2,95 | 3,02 | 2,94 | 2,97 | 1,37% | - |
| 03.12.2024 | 2,82 | 2,94 | 2,82 | 2,93 | 3,53% | - |
| 02.12.2024 | 2,81 | 2,94 | 2,78 | 2,83 | 0,00% | - |
| 29.11.2024 | 2,70 | 2,84 | 2,70 | 2,83 | 4,04% | - |
| 28.11.2024 | 2,70 | 2,72 | 2,70 | 2,72 | 0,37% | - |
| 27.11.2024 | 2,69 | 2,72 | 2,69 | 2,71 | -0,37% | - |
| 26.11.2024 | 2,73 | 2,77 | 2,68 | 2,72 | -1,09% | - |
| 25.11.2024 | 2,64 | 2,79 | 2,64 | 2,75 | 18,53% | - |
| 22.11.2024 | 2,32 | 2,32 | 2,32 | 2,32 | -10,77% | - |
| 21.11.2024 | 2,64 | 2,68 | 2,49 | 2,60 | 11,11% | - |
| 20.11.2024 | 2,34 | 2,34 | 2,34 | 2,34 | -0,85% | - |
| 19.11.2024 | 2,36 | 2,36 | 2,36 | 2,36 | -4,07% | - |
| 18.11.2024 | 2,46 | 2,46 | 2,46 | 2,46 | -9,56% | - |
| 15.11.2024 | 2,80 | 2,89 | 2,71 | 2,72 | -5,88% | - |
| 14.11.2024 | 2,89 | 2,91 | 2,82 | 2,89 | 0,00% | - |
| 13.11.2024 | 2,86 | 2,95 | 2,79 | 2,89 | 2,12% | - |
| 12.11.2024 | 2,83 | 2,88 | 2,83 | 2,83 | 0,00% | - |
| 11.11.2024 | 2,79 | 2,88 | 2,77 | 2,83 | 1,07% | - |