38,165$
-0,14%
Echtzeit-Aktienkurs Frontier Communications Parent
Bid:
Ask:
Aktienkurse zur Frontier Communications Parent Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 38,20 | 38,24 | 38,12 | 38,16 | -0,16% | 6.621.097,00 |
| 07.01.2026 | 38,18 | 38,23 | 38,18 | 38,22 | 0,10% | 4.528.208,00 |
| 06.01.2026 | 38,25 | 38,30 | 38,15 | 38,18 | 0,32% | 4.797.542,00 |
| 05.01.2026 | 38,10 | 38,14 | 38,06 | 38,06 | -0,03% | 4.159.521,00 |
| 02.01.2026 | 38,06 | 38,10 | 38,06 | 38,07 | 0,00% | 1.259.012,00 |
| 31.12.2025 | 38,12 | 38,13 | 38,07 | 38,07 | 0,03% | 1.841.414,00 |
| 30.12.2025 | 38,11 | 38,13 | 38,06 | 38,06 | -0,13% | 2.132.786,00 |
| 29.12.2025 | 38,16 | 38,16 | 38,10 | 38,11 | -0,05% | 1.825.749,00 |
| 26.12.2025 | 38,15 | 38,19 | 38,12 | 38,13 | -0,03% | 1.458.967,00 |
| 24.12.2025 | 38,14 | 38,18 | 38,10 | 38,14 | 0,08% | 998.425,00 |
| 23.12.2025 | 38,14 | 38,19 | 38,08 | 38,11 | -0,08% | 1.729.158,00 |
| 22.12.2025 | 38,08 | 38,15 | 38,01 | 38,14 | 0,10% | 2.968.884,00 |
| 19.12.2025 | 38,20 | 38,31 | 38,05 | 38,10 | -0,24% | 11.093.638,00 |
| 18.12.2025 | 38,19 | 38,21 | 38,10 | 38,19 | 0,08% | 6.252.221,00 |
| 17.12.2025 | 38,22 | 38,22 | 38,13 | 38,16 | -0,09% | 3.480.123,00 |
| 16.12.2025 | 38,21 | 38,23 | 38,18 | 38,20 | -0,01% | 4.860.060,00 |
| 15.12.2025 | 38,19 | 38,25 | 38,17 | 38,20 | 0,45% | 9.410.251,00 |
| 12.12.2025 | 38,00 | 38,03 | 37,94 | 38,03 | 0,26% | 3.339.938,00 |
| 11.12.2025 | 37,97 | 38,05 | 37,91 | 37,93 | -0,16% | 4.299.116,00 |
| 10.12.2025 | 37,99 | 38,03 | 37,97 | 37,99 | 0,16% | 2.599.105,00 |
| 09.12.2025 | 38,01 | 38,05 | 37,93 | 37,93 | -0,21% | 1.825.056,00 |
| 08.12.2025 | 37,98 | 38,03 | 37,94 | 38,01 | 0,11% | 1.637.673,00 |
| 05.12.2025 | 38,00 | 38,00 | 37,96 | 37,97 | -0,05% | 1.202.419,00 |
| 04.12.2025 | 37,99 | 38,05 | 37,97 | 37,99 | 0,00% | 1.464.792,00 |
| 03.12.2025 | 38,01 | 38,05 | 37,98 | 37,99 | -0,13% | 1.840.392,00 |
| 02.12.2025 | 37,93 | 38,05 | 37,93 | 38,04 | 0,29% | 2.660.355,00 |
| 01.12.2025 | 38,00 | 38,00 | 37,86 | 37,93 | 0,03% | 3.547.318,00 |
| 28.11.2025 | 37,93 | 37,95 | 37,88 | 37,92 | 0,13% | 831.076,00 |
| 26.11.2025 | 37,90 | 37,98 | 37,86 | 37,87 | -0,08% | 1.986.471,00 |
| 25.11.2025 | 37,85 | 37,94 | 37,82 | 37,90 | 0,26% | 1.415.587,00 |
| 24.11.2025 | 37,86 | 37,92 | 37,76 | 37,80 | -0,29% | 3.509.893,00 |
| 21.11.2025 | 37,83 | 37,94 | 37,79 | 37,91 | 0,29% | 1.681.286,00 |
| 20.11.2025 | 37,90 | 37,93 | 37,79 | 37,80 | -0,13% | 1.192.324,00 |
| 19.11.2025 | 37,93 | 37,94 | 37,82 | 37,85 | -0,13% | 1.211.226,00 |
| 18.11.2025 | 37,81 | 37,95 | 37,77 | 37,90 | 0,24% | 1.230.392,00 |
| 17.11.2025 | 37,81 | 37,86 | 37,76 | 37,81 | 0,00% | 1.223.950,00 |
| 14.11.2025 | 37,88 | 37,91 | 37,80 | 37,81 | -0,08% | 1.317.475,00 |
| 13.11.2025 | 37,95 | 37,97 | 37,82 | 37,84 | -0,32% | 2.953.551,00 |
| 12.11.2025 | 37,87 | 37,97 | 37,86 | 37,96 | 0,24% | 2.238.015,00 |
| 11.11.2025 | 37,88 | 37,91 | 37,87 | 37,87 | -0,03% | 4.031.499,00 |
| 10.11.2025 | 37,86 | 37,90 | 37,83 | 37,88 | 0,08% | 2.965.450,00 |
| 07.11.2025 | 37,80 | 37,86 | 37,76 | 37,85 | 0,21% | 2.327.190,00 |
| 06.11.2025 | 37,75 | 37,82 | 37,75 | 37,77 | -0,01% | 3.994.122,00 |
| 05.11.2025 | 37,78 | 37,79 | 37,70 | 37,78 | 0,01% | 1.537.210,00 |
| 04.11.2025 | 37,62 | 37,80 | 37,62 | 37,77 | 0,20% | 3.375.845,00 |
| 03.11.2025 | 37,53 | 37,72 | 37,53 | 37,70 | -0,17% | 1.678.881,00 |
| 31.10.2025 | 37,66 | 37,79 | 37,65 | 37,76 | 0,19% | 1.764.221,00 |
| 30.10.2025 | 37,73 | 37,78 | 37,68 | 37,69 | -0,11% | 990.184,00 |
| 29.10.2025 | 37,57 | 37,76 | 37,46 | 37,73 | 0,27% | 2.090.913,00 |
| 28.10.2025 | 37,54 | 37,73 | 37,46 | 37,63 | 0,19% | 1.901.707,00 |
| 27.10.2025 | 37,57 | 37,58 | 37,51 | 37,56 | 0,05% | 1.632.259,00 |
| 24.10.2025 | 37,57 | 37,58 | 37,50 | 37,54 | -0,03% | 1.475.475,00 |
| 23.10.2025 | 37,55 | 37,57 | 37,48 | 37,55 | 0,05% | 1.595.872,00 |
| 22.10.2025 | 37,49 | 37,57 | 37,45 | 37,53 | 0,08% | 1.750.232,00 |
| 21.10.2025 | 37,52 | 37,56 | 37,42 | 37,50 | -0,19% | 1.282.933,00 |
| 20.10.2025 | 37,53 | 37,58 | 37,50 | 37,57 | 0,11% | 1.089.977,00 |
| 17.10.2025 | 37,55 | 37,55 | 37,47 | 37,53 | 0,05% | 973.073,00 |
| 16.10.2025 | 37,51 | 37,55 | 37,47 | 37,51 | -0,03% | 1.423.188,00 |
| 15.10.2025 | 37,42 | 37,54 | 37,42 | 37,52 | 0,13% | 2.302.669,00 |
| 14.10.2025 | 37,45 | 37,54 | 37,40 | 37,47 | 0,08% | 1.217.342,00 |
| 13.10.2025 | 37,32 | 37,46 | 37,26 | 37,44 | 0,32% | 1.833.463,00 |
| 10.10.2025 | 37,36 | 37,41 | 37,29 | 37,32 | -0,13% | 3.936.699,00 |
| 09.10.2025 | 37,42 | 37,45 | 37,36 | 37,37 | -0,16% | 1.112.376,00 |
| 08.10.2025 | 37,45 | 37,46 | 37,31 | 37,43 | 0,32% | 1.170.125,00 |
| 07.10.2025 | 37,35 | 37,49 | 37,31 | 37,31 | -0,11% | 2.036.115,00 |
| 06.10.2025 | 37,38 | 37,46 | 37,34 | 37,35 | -0,21% | 1.843.400,00 |
| 03.10.2025 | 37,66 | 37,66 | 37,33 | 37,43 | 0,16% | 235.370,00 |
| 02.10.2025 | 37,87 | 37,87 | 37,31 | 37,37 | -0,11% | 2.478.858,00 |
| 01.10.2025 | 37,26 | 37,42 | 37,26 | 37,41 | 0,16% | 3.128.418,00 |
| 30.09.2025 | 37,34 | 37,38 | 37,33 | 37,35 | 0,03% | 1.438.199,00 |
| 29.09.2025 | 37,42 | 37,42 | 37,29 | 37,34 | -0,05% | 2.223.583,00 |
| 26.09.2025 | 37,34 | 37,45 | 37,34 | 37,36 | 0,05% | 2.089.294,00 |
| 25.09.2025 | 37,39 | 37,49 | 37,29 | 37,34 | 0,03% | 2.989.050,00 |
| 24.09.2025 | 37,29 | 37,34 | 37,25 | 37,33 | 0,16% | 1.216.602,00 |
| 23.09.2025 | 37,22 | 37,36 | 37,22 | 37,27 | 0,03% | 1.783.363,00 |
| 22.09.2025 | 37,16 | 37,31 | 37,14 | 37,26 | 0,16% | 1.560.407,00 |
| 19.09.2025 | 37,33 | 37,35 | 37,13 | 37,20 | -0,35% | 9.285.197,00 |
| 18.09.2025 | 37,37 | 37,47 | 37,30 | 37,33 | -0,16% | 3.443.280,00 |
| 17.09.2025 | 37,43 | 37,49 | 37,36 | 37,39 | -0,05% | 2.237.696,00 |
| 16.09.2025 | 37,40 | 37,49 | 37,32 | 37,41 | -0,03% | 3.032.860,00 |
| 15.09.2025 | 37,73 | 37,81 | 37,40 | 37,42 | -0,29% | 2.966.835,00 |
| 12.09.2025 | 37,39 | 37,56 | 37,39 | 37,53 | 0,11% | 2.827.463,00 |
| 11.09.2025 | 37,35 | 37,50 | 37,35 | 37,49 | 0,37% | 4.771.204,00 |
| 10.09.2025 | 37,30 | 37,36 | 37,26 | 37,35 | 0,08% | 4.116.011,00 |
| 09.09.2025 | 37,34 | 37,39 | 37,25 | 37,32 | 0,05% | 5.508.956,00 |
| 08.09.2025 | 37,27 | 37,35 | 37,21 | 37,30 | 0,11% | 4.015.705,00 |
| 05.09.2025 | 37,19 | 37,26 | 37,08 | 37,26 | 0,35% | 5.829.823,00 |
| 04.09.2025 | 37,10 | 37,17 | 37,08 | 37,13 | 0,15% | 4.990.208,00 |
| 03.09.2025 | 37,14 | 37,14 | 37,04 | 37,08 | -0,01% | 3.024.018,00 |
| 02.09.2025 | 37,10 | 37,12 | 37,06 | 37,08 | 0,00% | 3.336.348,00 |
| 29.08.2025 | 37,11 | 37,16 | 37,05 | 37,08 | -0,13% | 2.604.098,00 |
| 28.08.2025 | 37,07 | 37,16 | 37,01 | 37,13 | 0,24% | 4.121.063,00 |
| 27.08.2025 | 36,90 | 37,15 | 36,89 | 37,04 | 0,33% | 1.862.393,00 |
| 26.08.2025 | 36,97 | 36,99 | 36,91 | 36,92 | 0,03% | 1.629.445,00 |
| 25.08.2025 | 36,90 | 36,97 | 36,89 | 36,91 | -0,08% | 708.158,00 |
| 22.08.2025 | 36,86 | 36,95 | 36,86 | 36,94 | 0,14% | 2.003.399,00 |
| 21.08.2025 | 36,92 | 37,01 | 36,85 | 36,89 | -0,16% | 2.288.296,00 |
| 20.08.2025 | 37,13 | 37,13 | 36,91 | 36,95 | -0,38% | 2.053.654,00 |
| 19.08.2025 | 37,12 | 37,16 | 37,07 | 37,09 | -0,11% | 2.156.679,00 |
| 18.08.2025 | 37,10 | 37,15 | 37,07 | 37,13 | 0,05% | 2.570.460,00 |