5,085$
-0,59%
Echtzeit-Aktienkurs FRONTIER GROUP HLDGS INC.
Bid:
Ask:
Aktienkurse zur FRONTIER GROUP HLDGS INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 5,48 | 5,57 | 5,08 | 5,09 | -0,59% | 4.935.664,00 |
| 16.12.2025 | 5,45 | 5,53 | 4,89 | 5,12 | -11,20% | 7.064.017,00 |
| 15.12.2025 | 5,79 | 5,88 | 5,55 | 5,76 | 0,35% | 3.219.397,00 |
| 12.12.2025 | 5,87 | 6,00 | 5,73 | 5,74 | -0,86% | 7.265.888,00 |
| 11.12.2025 | 5,79 | 5,95 | 5,52 | 5,79 | -0,69% | 5.160.200,00 |
| 10.12.2025 | 5,48 | 6,02 | 5,45 | 5,83 | 6,39% | 6.549.402,00 |
| 09.12.2025 | 5,45 | 5,55 | 5,28 | 5,48 | -1,44% | 5.071.718,00 |
| 08.12.2025 | 5,17 | 5,63 | 5,17 | 5,56 | 7,54% | 7.304.871,00 |
| 05.12.2025 | 4,95 | 5,20 | 4,95 | 5,17 | 3,82% | 4.129.174,00 |
| 04.12.2025 | 4,78 | 5,06 | 4,71 | 4,98 | 2,26% | 3.812.847,00 |
| 03.12.2025 | 4,77 | 5,02 | 4,77 | 4,87 | 2,31% | 4.554.185,00 |
| 02.12.2025 | 4,60 | 4,88 | 4,52 | 4,76 | 3,28% | 3.825.613,00 |
| 01.12.2025 | 4,45 | 4,63 | 4,41 | 4,61 | 1,07% | 5.038.586,00 |
| 28.11.2025 | 4,43 | 4,59 | 4,42 | 4,56 | 2,70% | 2.134.971,00 |
| 26.11.2025 | 4,18 | 4,60 | 4,15 | 4,44 | 6,09% | 5.354.204,00 |
| 25.11.2025 | 3,90 | 4,24 | 3,87 | 4,19 | 8,00% | 6.333.279,00 |
| 24.11.2025 | 3,77 | 3,90 | 3,70 | 3,88 | 2,24% | 5.360.264,00 |
| 21.11.2025 | 3,75 | 3,94 | 3,71 | 3,79 | 1,07% | 5.288.878,00 |
| 20.11.2025 | 3,82 | 3,95 | 3,68 | 3,75 | 0,00% | 3.555.758,00 |
| 19.11.2025 | 3,78 | 3,85 | 3,69 | 3,75 | 0,40% | 3.403.993,00 |
| 18.11.2025 | 3,63 | 3,76 | 3,58 | 3,74 | 1,36% | 3.572.027,00 |
| 17.11.2025 | 3,95 | 3,97 | 3,60 | 3,69 | -5,99% | 3.904.446,00 |
| 14.11.2025 | 3,94 | 4,04 | 3,82 | 3,92 | -2,97% | 2.802.901,00 |
| 13.11.2025 | 4,02 | 4,09 | 3,95 | 4,04 | -0,49% | 2.397.279,00 |
| 12.11.2025 | 3,83 | 4,06 | 3,82 | 4,06 | 6,84% | 3.080.131,00 |
| 11.11.2025 | 3,85 | 3,86 | 3,70 | 3,80 | -0,26% | 2.138.442,00 |
| 10.11.2025 | 4,04 | 4,14 | 3,78 | 3,81 | -3,05% | 4.374.479,00 |
| 07.11.2025 | 3,84 | 4,05 | 3,74 | 3,93 | 1,68% | 4.774.327,00 |
| 06.11.2025 | 3,93 | 4,04 | 3,64 | 3,87 | 0,13% | 5.432.506,00 |
| 05.11.2025 | 3,65 | 3,88 | 3,60 | 3,86 | 7,22% | 4.146.391,00 |
| 04.11.2025 | 3,63 | 3,71 | 3,55 | 3,60 | -2,96% | 3.442.295,00 |
| 03.11.2025 | 3,88 | 3,88 | 3,59 | 3,71 | -3,89% | 4.542.681,00 |
| 31.10.2025 | 3,68 | 3,88 | 3,64 | 3,86 | 4,89% | 3.025.873,00 |
| 30.10.2025 | 3,77 | 3,86 | 3,65 | 3,68 | -3,66% | 4.036.083,00 |
| 29.10.2025 | 3,99 | 4,02 | 3,73 | 3,82 | -4,26% | 6.218.007,00 |
| 28.10.2025 | 4,35 | 4,35 | 3,97 | 3,99 | -8,28% | 4.377.623,00 |
| 27.10.2025 | 4,20 | 4,36 | 4,16 | 4,35 | 4,82% | 3.005.819,00 |
| 24.10.2025 | 4,24 | 4,35 | 4,12 | 4,15 | -0,24% | 5.107.218,00 |
| 23.10.2025 | 4,32 | 4,34 | 4,11 | 4,16 | -2,58% | 2.916.359,00 |
| 22.10.2025 | 4,36 | 4,41 | 4,19 | 4,27 | -2,06% | 2.398.057,00 |
| 21.10.2025 | 4,31 | 4,46 | 4,29 | 4,36 | 0,23% | 3.436.251,00 |
| 20.10.2025 | 4,20 | 4,46 | 4,11 | 4,35 | 6,62% | 4.236.956,00 |
| 17.10.2025 | 4,19 | 4,30 | 4,08 | 4,08 | -4,23% | 2.748.592,00 |
| 16.10.2025 | 4,43 | 4,44 | 4,15 | 4,26 | -3,62% | 3.291.292,00 |
| 15.10.2025 | 4,47 | 4,47 | 4,32 | 4,42 | 0,68% | 2.714.694,00 |
| 14.10.2025 | 4,00 | 4,46 | 3,99 | 4,39 | 6,81% | 4.274.103,00 |
| 13.10.2025 | 4,08 | 4,22 | 4,05 | 4,11 | 4,05% | 2.600.101,00 |
| 10.10.2025 | 4,16 | 4,25 | 3,93 | 3,95 | -4,59% | 5.543.476,00 |
| 09.10.2025 | 4,56 | 4,69 | 4,13 | 4,14 | -5,91% | 6.693.117,00 |
| 08.10.2025 | 4,41 | 4,49 | 4,31 | 4,40 | 0,00% | 3.304.428,00 |
| 07.10.2025 | 4,64 | 4,66 | 4,35 | 4,40 | -5,17% | 4.290.892,00 |
| 06.10.2025 | 4,60 | 4,66 | 4,44 | 4,64 | 1,20% | 2.769.000,00 |
| 03.10.2025 | 4,36 | 4,64 | 4,36 | 4,59 | 5,40% | 451.908,00 |
| 02.10.2025 | 4,20 | 4,38 | 4,14 | 4,35 | 3,94% | 3.992.009,00 |
| 01.10.2025 | 4,39 | 4,44 | 4,16 | 4,19 | -5,21% | 4.183.469,00 |
| 30.09.2025 | 4,80 | 4,89 | 4,21 | 4,42 | -8,40% | 5.555.610,00 |
| 29.09.2025 | 4,96 | 5,02 | 4,80 | 4,82 | -1,63% | 2.013.805,00 |
| 26.09.2025 | 4,81 | 5,08 | 4,81 | 4,90 | 2,73% | 3.038.185,00 |
| 25.09.2025 | 5,09 | 5,10 | 4,76 | 4,77 | -7,20% | 4.165.262,00 |
| 24.09.2025 | 5,24 | 5,35 | 5,13 | 5,14 | -0,96% | 1.736.100,00 |
| 23.09.2025 | 5,41 | 5,56 | 5,15 | 5,19 | -3,53% | 3.198.877,00 |
| 22.09.2025 | 5,09 | 5,43 | 5,08 | 5,38 | 3,66% | 2.676.120,00 |
| 19.09.2025 | 5,29 | 5,33 | 5,04 | 5,19 | -1,70% | 4.063.040,00 |
| 18.09.2025 | 5,50 | 5,56 | 5,25 | 5,28 | -2,58% | 3.252.569,00 |
| 17.09.2025 | 5,42 | 5,71 | 5,33 | 5,42 | 0,18% | 4.366.210,00 |
| 16.09.2025 | 5,29 | 5,55 | 5,22 | 5,41 | 2,46% | 3.321.193,00 |
| 15.09.2025 | 5,22 | 5,48 | 5,15 | 5,28 | 1,93% | 3.229.061,00 |
| 12.09.2025 | 5,38 | 5,49 | 5,17 | 5,18 | -3,72% | 5.670.786,00 |
| 11.09.2025 | 5,21 | 5,44 | 5,15 | 5,38 | 4,67% | 3.984.261,00 |
| 10.09.2025 | 5,08 | 5,27 | 5,00 | 5,14 | 1,18% | 3.957.712,00 |
| 09.09.2025 | 5,43 | 5,45 | 5,06 | 5,08 | -5,58% | 4.581.455,00 |
| 08.09.2025 | 5,23 | 5,39 | 5,12 | 5,38 | 3,86% | 3.316.421,00 |
| 05.09.2025 | 5,25 | 5,52 | 5,10 | 5,18 | 0,00% | 4.773.216,00 |
| 04.09.2025 | 5,62 | 5,73 | 5,09 | 5,18 | -7,17% | 6.074.097,00 |
| 03.09.2025 | 5,52 | 5,89 | 5,50 | 5,58 | -0,53% | 5.544.057,00 |
| 02.09.2025 | 5,63 | 6,05 | 5,49 | 5,61 | 14,49% | 8.799.529,00 |
| 29.08.2025 | 4,71 | 4,92 | 4,61 | 4,90 | 4,03% | 4.619.948,00 |
| 28.08.2025 | 4,82 | 4,88 | 4,67 | 4,71 | -1,67% | 2.690.349,00 |
| 27.08.2025 | 4,85 | 4,99 | 4,71 | 4,79 | -1,24% | 4.424.508,00 |
| 26.08.2025 | 4,41 | 4,86 | 4,39 | 4,85 | 10,98% | 4.396.530,00 |
| 25.08.2025 | 4,48 | 4,49 | 4,34 | 4,37 | -4,17% | 2.903.161,00 |
| 22.08.2025 | 4,10 | 4,69 | 4,10 | 4,56 | 9,88% | 4.379.207,00 |
| 21.08.2025 | 4,19 | 4,23 | 4,08 | 4,15 | -2,58% | 2.914.072,00 |
| 20.08.2025 | 4,51 | 4,55 | 4,21 | 4,26 | -7,59% | 3.745.271,00 |
| 19.08.2025 | 4,76 | 4,90 | 4,60 | 4,61 | -3,35% | 2.903.964,00 |
| 18.08.2025 | 4,56 | 4,88 | 4,49 | 4,77 | 5,53% | 5.697.727,00 |
| 15.08.2025 | 4,50 | 4,69 | 4,36 | 4,52 | 2,03% | 4.809.832,00 |
| 14.08.2025 | 4,50 | 4,53 | 4,31 | 4,43 | -4,11% | 5.041.608,00 |
| 13.08.2025 | 4,32 | 4,69 | 4,15 | 4,62 | 7,69% | 8.037.941,00 |
| 12.08.2025 | 3,38 | 4,33 | 3,36 | 4,29 | 29,22% | 13.420.068,00 |
| 11.08.2025 | 3,32 | 3,42 | 3,27 | 3,32 | -0,60% | 4.047.418,00 |
| 08.08.2025 | 3,36 | 3,53 | 3,30 | 3,34 | 0,60% | 3.551.137,00 |
| 07.08.2025 | 3,30 | 3,33 | 3,26 | 3,32 | -1,04% | 3.485.179,00 |
| 06.08.2025 | 3,43 | 3,45 | 3,15 | 3,36 | -2,61% | 9.314.652,00 |
| 05.08.2025 | 3,90 | 3,92 | 3,31 | 3,45 | -15,77% | 9.830.110,00 |
| 04.08.2025 | 4,02 | 4,11 | 4,00 | 4,09 | 3,02% | 2.597.843,00 |
| 01.08.2025 | 4,18 | 4,21 | 3,95 | 3,97 | -9,26% | 4.304.151,00 |
| 31.07.2025 | 4,32 | 4,47 | 4,26 | 4,38 | -0,57% | 2.364.719,00 |
| 30.07.2025 | 4,53 | 4,55 | 4,28 | 4,40 | -3,08% | 3.238.869,00 |
| 29.07.2025 | 4,62 | 4,93 | 4,50 | 4,54 | 0,44% | 5.564.167,00 |