7,580$
5,87%
Echtzeit-Aktienkurs Frontier Group Holdings Inc.
Bid:
Ask:
Aktienkurse zur Frontier Group Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 6,91 | 7,66 | 6,91 | 7,58 | 5,87% | 403.953,00 |
| 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 |
| 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 |