6,060$
4,66%
Echtzeit-Aktienkurs FRONTIER GROUP HLDGS INC.
Bid:
Ask:
Aktienkurse zur FRONTIER GROUP HLDGS INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 5,79 | 6,23 | 5,76 | 6,06 | 4,84% | 5.781.465,00 |
| 28.05.2026 | 5,62 | 5,86 | 5,52 | 5,78 | -0,26% | 5.624.409,00 |
| 27.05.2026 | 5,42 | 5,86 | 5,42 | 5,80 | 8,93% | 6.324.128,00 |
| 26.05.2026 | 5,14 | 5,34 | 5,12 | 5,32 | 7,47% | 3.972.790,00 |
| 22.05.2026 | 4,96 | 5,02 | 4,84 | 4,95 | 1,02% | 3.256.665,00 |
| 21.05.2026 | 4,57 | 4,94 | 4,53 | 4,90 | 4,48% | 4.953.759,00 |
| 20.05.2026 | 4,25 | 4,74 | 4,17 | 4,69 | 10,87% | 4.958.676,00 |
| 19.05.2026 | 4,51 | 4,57 | 4,23 | 4,23 | -8,84% | 4.046.251,00 |
| 18.05.2026 | 4,75 | 4,93 | 4,60 | 4,64 | -2,32% | 4.883.020,00 |
| 15.05.2026 | 4,73 | 4,78 | 4,66 | 4,75 | -1,94% | 3.627.617,00 |
| 14.05.2026 | 4,79 | 4,94 | 4,74 | 4,84 | 2,63% | 4.987.668,00 |
| 13.05.2026 | 4,73 | 4,84 | 4,61 | 4,72 | 0,11% | 3.574.653,00 |
| 12.05.2026 | 4,94 | 4,96 | 4,58 | 4,72 | -6,26% | 5.544.330,00 |
| 11.05.2026 | 5,14 | 5,18 | 4,99 | 5,03 | -4,91% | 4.078.525,00 |
| 08.05.2026 | 5,39 | 5,45 | 5,22 | 5,29 | -2,67% | 5.286.587,00 |
| 07.05.2026 | 4,92 | 5,50 | 4,89 | 5,44 | 13,94% | 12.492.543,00 |
| 06.05.2026 | 4,63 | 4,86 | 4,61 | 4,77 | 9,41% | 7.739.522,00 |
| 05.05.2026 | 3,72 | 4,49 | 3,72 | 4,36 | 6,60% | 9.863.474,00 |
| 04.05.2026 | 4,33 | 4,38 | 4,00 | 4,09 | 2,25% | 9.853.893,00 |
| 01.05.2026 | 3,60 | 4,19 | 3,55 | 4,00 | 10,50% | 17.296.109,00 |
| 30.04.2026 | 3,81 | 3,85 | 3,61 | 3,62 | -3,47% | 3.947.693,00 |
| 29.04.2026 | 3,71 | 3,82 | 3,67 | 3,75 | -1,06% | 4.214.951,00 |
| 28.04.2026 | 3,78 | 3,85 | 3,60 | 3,79 | -1,30% | 5.548.112,00 |
| 27.04.2026 | 3,95 | 4,13 | 3,83 | 3,84 | -2,54% | 3.977.144,00 |
| 24.04.2026 | 3,88 | 3,98 | 3,79 | 3,94 | 2,60% | 4.122.496,00 |
| 23.04.2026 | 3,71 | 3,89 | 3,68 | 3,84 | 3,09% | 6.189.340,00 |
| 22.04.2026 | 4,25 | 4,30 | 3,64 | 3,73 | -11,83% | 11.220.247,00 |
| 21.04.2026 | 4,75 | 4,81 | 4,17 | 4,23 | -12,16% | 6.960.193,00 |
| 20.04.2026 | 4,42 | 4,85 | 4,42 | 4,81 | 5,71% | 8.783.181,00 |
| 17.04.2026 | 4,50 | 4,76 | 4,44 | 4,55 | 7,82% | 8.435.099,00 |
| 16.04.2026 | 4,13 | 4,40 | 4,08 | 4,22 | 5,50% | 7.733.034,00 |
| 15.04.2026 | 3,96 | 4,13 | 3,93 | 4,00 | 1,01% | 4.838.994,00 |
| 14.04.2026 | 3,88 | 4,02 | 3,84 | 3,96 | 5,88% | 5.820.660,00 |
| 13.04.2026 | 3,65 | 3,78 | 3,61 | 3,74 | -2,09% | 3.345.211,00 |
| 10.04.2026 | 3,86 | 3,91 | 3,72 | 3,82 | -0,26% | 3.367.232,00 |
| 09.04.2026 | 3,75 | 3,85 | 3,67 | 3,83 | 0,79% | 4.749.342,00 |
| 08.04.2026 | 4,00 | 4,16 | 3,73 | 3,80 | 4,68% | 8.824.613,00 |
| 07.04.2026 | 3,54 | 3,64 | 3,41 | 3,63 | 1,68% | 4.154.058,00 |
| 06.04.2026 | 3,51 | 3,64 | 3,43 | 3,57 | -0,83% | 4.038.513,00 |
| 02.04.2026 | 3,51 | 3,73 | 3,46 | 3,60 | -4,51% | 4.340.324,00 |
| 01.04.2026 | 3,62 | 3,81 | 3,59 | 3,77 | 6,80% | 4.166.314,00 |
| 31.03.2026 | 3,51 | 3,66 | 3,39 | 3,53 | 3,67% | 5.352.634,00 |
| 30.03.2026 | 3,54 | 3,55 | 3,37 | 3,41 | -3,54% | 4.125.399,00 |
| 27.03.2026 | 3,62 | 3,65 | 3,52 | 3,53 | -4,21% | 3.209.754,00 |
| 26.03.2026 | 3,64 | 3,79 | 3,61 | 3,69 | -0,41% | 4.147.267,00 |
| 25.03.2026 | 3,60 | 3,78 | 3,48 | 3,70 | 6,02% | 6.278.307,00 |
| 24.03.2026 | 3,40 | 3,57 | 3,36 | 3,49 | 0,29% | 3.623.574,00 |
| 23.03.2026 | 3,39 | 3,59 | 3,34 | 3,48 | 9,43% | 6.157.168,00 |
| 20.03.2026 | 3,13 | 3,28 | 3,11 | 3,18 | 0,32% | 6.593.636,00 |
| 19.03.2026 | 3,03 | 3,26 | 3,02 | 3,17 | 2,59% | 3.957.443,00 |
| 18.03.2026 | 3,37 | 3,38 | 3,09 | 3,09 | -7,21% | 6.263.860,00 |
| 17.03.2026 | 3,37 | 3,49 | 3,27 | 3,33 | 2,78% | 4.555.315,00 |
| 16.03.2026 | 3,40 | 3,46 | 3,21 | 3,24 | -3,86% | 4.085.094,00 |
| 13.03.2026 | 3,46 | 3,50 | 3,31 | 3,37 | -0,88% | 11.826.138,00 |
| 12.03.2026 | 3,39 | 3,47 | 3,36 | 3,40 | -1,73% | 3.306.633,00 |
| 11.03.2026 | 3,57 | 3,63 | 3,42 | 3,46 | -4,42% | 4.121.462,00 |
| 10.03.2026 | 3,78 | 3,82 | 3,57 | 3,62 | -4,23% | 4.841.566,00 |
| 09.03.2026 | 3,45 | 3,80 | 3,33 | 3,78 | 4,42% | 5.493.661,00 |
| 06.03.2026 | 3,55 | 3,64 | 3,49 | 3,62 | -2,16% | 3.255.833,00 |
| 05.03.2026 | 3,89 | 3,89 | 3,56 | 3,70 | -5,13% | 7.358.281,00 |
| 04.03.2026 | 4,01 | 4,08 | 3,88 | 3,90 | -1,02% | 3.257.134,00 |
| 03.03.2026 | 3,93 | 4,08 | 3,71 | 3,94 | -2,48% | 5.666.556,00 |
| 02.03.2026 | 4,05 | 4,17 | 3,89 | 4,04 | -9,01% | 5.662.912,00 |
| 27.02.2026 | 4,64 | 4,65 | 4,36 | 4,44 | -6,53% | 4.830.725,00 |
| 26.02.2026 | 4,71 | 4,88 | 4,68 | 4,75 | 1,71% | 3.802.195,00 |
| 25.02.2026 | 4,69 | 4,70 | 4,51 | 4,67 | 0,65% | 2.856.635,00 |
| 24.02.2026 | 4,91 | 5,07 | 4,60 | 4,64 | -4,92% | 4.596.840,00 |
| 23.02.2026 | 5,10 | 5,20 | 4,80 | 4,88 | -6,33% | 3.000.436,00 |
| 20.02.2026 | 5,07 | 5,28 | 5,00 | 5,21 | 2,36% | 2.931.486,00 |
| 19.02.2026 | 5,16 | 5,22 | 5,00 | 5,09 | -3,23% | 3.198.103,00 |
| 18.02.2026 | 5,31 | 5,43 | 5,05 | 5,26 | -1,68% | 2.398.480,00 |
| 17.02.2026 | 5,38 | 5,45 | 5,22 | 5,35 | 0,00% | 2.754.680,00 |
| 13.02.2026 | 5,19 | 5,53 | 5,15 | 5,35 | 2,00% | 2.855.398,00 |
| 12.02.2026 | 5,53 | 5,54 | 4,93 | 5,25 | -4,46% | 5.173.202,00 |
| 11.02.2026 | 6,46 | 6,49 | 5,37 | 5,49 | -7,89% | 4.963.143,00 |
| 10.02.2026 | 5,92 | 6,04 | 5,60 | 5,96 | -6,29% | 5.066.856,00 |
| 09.02.2026 | 6,60 | 6,66 | 6,26 | 6,36 | -2,45% | 3.422.258,00 |
| 06.02.2026 | 5,77 | 6,58 | 5,77 | 6,52 | 15,40% | 5.931.348,00 |
| 05.02.2026 | 5,85 | 5,95 | 5,51 | 5,65 | -3,42% | 3.015.427,00 |
| 04.02.2026 | 5,40 | 5,98 | 5,27 | 5,85 | 9,96% | 6.074.849,00 |
| 03.02.2026 | 5,15 | 5,46 | 5,11 | 5,32 | 4,72% | 3.637.400,00 |
| 02.02.2026 | 4,68 | 5,13 | 4,67 | 5,08 | 9,48% | 3.424.945,00 |
| 30.01.2026 | 4,93 | 4,96 | 4,62 | 4,64 | -7,01% | 3.331.281,00 |
| 29.01.2026 | 5,03 | 5,10 | 4,87 | 4,99 | 0,81% | 2.146.571,00 |
| 28.01.2026 | 5,00 | 5,20 | 4,86 | 4,95 | -0,20% | 2.517.138,00 |
| 27.01.2026 | 5,16 | 5,25 | 4,91 | 4,96 | -3,31% | 2.660.728,00 |
| 26.01.2026 | 5,20 | 5,26 | 5,11 | 5,13 | -2,10% | 1.731.844,00 |
| 23.01.2026 | 5,08 | 5,27 | 5,06 | 5,24 | 1,35% | 2.021.031,00 |
| 22.01.2026 | 5,37 | 5,52 | 5,16 | 5,17 | -3,36% | 3.072.602,00 |
| 21.01.2026 | 5,11 | 5,37 | 5,05 | 5,35 | 8,96% | 4.261.029,00 |
| 20.01.2026 | 5,10 | 5,20 | 4,90 | 4,91 | -6,83% | 3.372.330,00 |
| 16.01.2026 | 5,06 | 5,33 | 4,94 | 5,27 | 3,74% | 5.349.265,00 |
| 15.01.2026 | 4,98 | 5,09 | 4,94 | 5,08 | 2,21% | 2.295.301,00 |
| 14.01.2026 | 5,06 | 5,12 | 4,69 | 4,97 | -1,97% | 4.404.859,00 |
| 13.01.2026 | 5,20 | 5,25 | 5,00 | 5,07 | -4,16% | 3.071.027,00 |
| 12.01.2026 | 5,32 | 5,37 | 5,16 | 5,29 | -0,19% | 4.257.827,00 |
| 09.01.2026 | 4,91 | 5,31 | 4,86 | 5,30 | 9,96% | 3.928.237,00 |
| 08.01.2026 | 4,79 | 5,20 | 4,71 | 4,82 | 1,90% | 4.776.209,00 |
| 07.01.2026 | 4,83 | 4,97 | 4,73 | 4,73 | -1,05% | 2.652.759,00 |
| 06.01.2026 | 4,65 | 4,87 | 4,65 | 4,78 | -1,24% | 3.761.199,00 |