5,650$
-1,40%
Echtzeit-Aktienkurs Frontier Group Holdings Inc.
Bid:
Ask:
Aktienkurse zur Frontier Group Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 5,68 | 5,72 | 5,62 | 5,67 | -0,96% | 244.636,00 |
| 08.09.2026 | 5,83 | 5,90 | 5,66 | 5,73 | -3,94% | 2.116.001,00 |
| 04.09.2026 | 5,75 | 6,02 | 5,71 | 5,96 | 3,83% | 1.950.779,00 |
| 03.09.2026 | 5,79 | 5,80 | 5,58 | 5,74 | 0,70% | 1.849.635,00 |
| 02.09.2026 | 5,64 | 5,76 | 5,58 | 5,70 | 3,26% | 2.633.354,00 |
| 01.09.2026 | 5,51 | 5,66 | 5,44 | 5,52 | -3,24% | 2.880.353,00 |
| 31.08.2026 | 5,79 | 5,79 | 5,65 | 5,71 | -2,31% | 2.022.565,00 |
| 28.08.2026 | 5,93 | 6,03 | 5,84 | 5,84 | -1,27% | 1.801.525,00 |
| 27.08.2026 | 5,95 | 6,05 | 5,88 | 5,92 | -0,92% | 1.816.976,00 |
| 26.08.2026 | 6,13 | 6,21 | 5,95 | 5,97 | -0,25% | 2.117.362,00 |
| 25.08.2026 | 6,03 | 6,03 | 5,80 | 5,99 | 3,37% | 2.906.342,00 |
| 24.08.2026 | 6,02 | 6,06 | 5,70 | 5,79 | -2,85% | 3.377.957,00 |
| 21.08.2026 | 5,85 | 5,96 | 5,74 | 5,96 | 3,47% | 2.494.159,00 |
| 20.08.2026 | 5,85 | 5,95 | 5,71 | 5,76 | -3,76% | 2.917.856,00 |
| 19.08.2026 | 6,18 | 6,21 | 5,96 | 5,99 | -2,68% | 2.230.045,00 |
| 18.08.2026 | 6,22 | 6,33 | 6,12 | 6,15 | -3,15% | 2.249.955,00 |
| 17.08.2026 | 6,59 | 6,65 | 6,31 | 6,35 | -5,08% | 2.434.942,00 |
| 14.08.2026 | 6,77 | 6,86 | 6,63 | 6,69 | -1,91% | 1.803.466,00 |
| 13.08.2026 | 6,83 | 6,98 | 6,71 | 6,82 | 1,79% | 2.185.594,00 |
| 12.08.2026 | 7,02 | 7,06 | 6,70 | 6,70 | -3,11% | 2.416.575,00 |
| 11.08.2026 | 6,80 | 7,07 | 6,78 | 6,92 | 2,07% | 2.465.525,00 |
| 10.08.2026 | 7,38 | 7,38 | 6,77 | 6,78 | -8,20% | 3.066.212,00 |
| 07.08.2026 | 7,61 | 7,81 | 7,28 | 7,38 | -2,64% | 2.722.653,00 |
| 06.08.2026 | 7,83 | 7,94 | 7,56 | 7,58 | -4,71% | 3.327.628,00 |
| 05.08.2026 | 8,00 | 8,32 | 7,94 | 7,96 | -0,44% | 3.851.677,00 |
| 04.08.2026 | 8,00 | 8,27 | 7,92 | 7,99 | 3,90% | 5.151.080,00 |
| 03.08.2026 | 6,99 | 7,71 | 6,99 | 7,69 | 13,93% | 4.993.672,00 |
| 31.07.2026 | 6,98 | 7,17 | 6,62 | 6,75 | -3,36% | 3.893.384,00 |
| 30.07.2026 | 6,70 | 7,00 | 6,58 | 6,99 | 7,46% | 5.690.073,00 |
| 29.07.2026 | 6,04 | 6,78 | 5,80 | 6,50 | 4,50% | 6.405.393,00 |
| 28.07.2026 | 6,22 | 6,34 | 5,94 | 6,22 | 1,63% | 5.584.384,00 |
| 27.07.2026 | 6,02 | 6,24 | 5,89 | 6,12 | 5,34% | 4.331.680,00 |
| 24.07.2026 | 5,60 | 6,02 | 5,51 | 5,81 | 5,93% | 3.899.394,00 |
| 23.07.2026 | 5,67 | 5,78 | 5,40 | 5,49 | -7,58% | 4.441.642,00 |
| 22.07.2026 | 6,04 | 6,15 | 5,90 | 5,94 | -3,42% | 3.118.084,00 |
| 21.07.2026 | 6,30 | 6,37 | 6,05 | 6,15 | -0,97% | 3.498.910,00 |
| 20.07.2026 | 6,25 | 6,35 | 6,14 | 6,21 | -0,40% | 3.275.614,00 |
| 17.07.2026 | 6,35 | 6,47 | 6,17 | 6,23 | -4,52% | 4.432.196,00 |
| 16.07.2026 | 6,42 | 6,76 | 6,39 | 6,53 | -0,23% | 3.341.422,00 |
| 15.07.2026 | 6,42 | 6,63 | 6,36 | 6,54 | 2,27% | 4.037.343,00 |
| 14.07.2026 | 6,67 | 6,71 | 6,33 | 6,40 | -2,66% | 5.332.840,00 |
| 13.07.2026 | 6,73 | 6,93 | 6,46 | 6,57 | -5,33% | 6.123.984,00 |
| 10.07.2026 | 7,44 | 7,55 | 6,76 | 6,94 | -9,93% | 6.719.938,00 |
| 09.07.2026 | 7,34 | 7,73 | 7,23 | 7,71 | 7,61% | 4.000.539,00 |
| 08.07.2026 | 7,16 | 7,25 | 6,92 | 7,16 | -2,85% | 4.502.919,00 |
| 07.07.2026 | 7,92 | 7,98 | 7,27 | 7,37 | -5,63% | 2.792.670,00 |
| 06.07.2026 | 7,60 | 7,98 | 7,58 | 7,81 | 3,03% | 2.132.342,00 |
| 02.07.2026 | 7,85 | 8,13 | 7,42 | 7,58 | -1,56% | 2.453.018,00 |
| 01.07.2026 | 7,92 | 8,04 | 7,69 | 7,70 | -2,65% | 2.373.123,00 |
| 30.06.2026 | 7,49 | 7,94 | 7,41 | 7,91 | 5,61% | 3.691.216,00 |
| 29.06.2026 | 7,82 | 7,84 | 7,38 | 7,49 | -4,59% | 4.225.306,00 |
| 26.06.2026 | 7,96 | 8,03 | 7,70 | 7,85 | -2,61% | 5.449.633,00 |
| 25.06.2026 | 7,70 | 8,41 | 7,61 | 8,06 | 8,48% | 5.150.176,00 |
| 24.06.2026 | 7,38 | 7,54 | 7,22 | 7,43 | 2,77% | 3.828.990,00 |
| 23.06.2026 | 7,11 | 7,47 | 7,04 | 7,23 | 1,26% | 3.273.074,00 |
| 22.06.2026 | 7,25 | 7,44 | 7,13 | 7,14 | -1,11% | 3.703.503,00 |
| 18.06.2026 | 6,95 | 7,24 | 6,82 | 7,22 | 8,73% | 4.305.394,00 |
| 17.06.2026 | 6,59 | 6,90 | 6,57 | 6,64 | 2,15% | 4.252.750,00 |
| 16.06.2026 | 6,66 | 6,83 | 6,45 | 6,50 | -1,07% | 4.508.820,00 |
| 15.06.2026 | 6,73 | 7,11 | 6,53 | 6,57 | 5,12% | 6.426.410,00 |
| 12.06.2026 | 6,25 | 6,52 | 6,13 | 6,25 | 3,05% | 7.984.735,00 |
| 11.06.2026 | 5,48 | 6,07 | 5,31 | 6,07 | 9,58% | 4.779.466,00 |
| 10.06.2026 | 6,22 | 6,22 | 5,53 | 5,54 | -12,83% | 3.808.397,00 |
| 09.06.2026 | 6,11 | 6,50 | 5,87 | 6,35 | 6,01% | 4.718.159,00 |
| 08.06.2026 | 5,96 | 6,12 | 5,87 | 5,99 | 0,84% | 3.350.709,00 |
| 05.06.2026 | 5,81 | 6,18 | 5,77 | 5,94 | 1,54% | 4.921.664,00 |
| 04.06.2026 | 5,75 | 5,99 | 5,72 | 5,85 | 2,63% | 2.428.733,00 |
| 03.06.2026 | 5,66 | 5,76 | 5,50 | 5,70 | -1,21% | 3.169.343,00 |
| 02.06.2026 | 5,96 | 6,08 | 5,72 | 5,77 | -2,70% | 3.654.659,00 |
| 01.06.2026 | 5,90 | 6,12 | 5,70 | 5,93 | -1,98% | 5.086.865,00 |
| 29.05.2026 | 5,79 | 6,23 | 5,76 | 6,05 | 4,67% | 5.783.107,00 |
| 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 |