37,530$
0,16%
Echtzeit-Aktienkurs Frontier Communications Parent
Bid:
Ask:
Aktienkurse zur Frontier Communications Parent Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 37,48 | 37,54 | 37,42 | 37,53 | 0,16% | 180.968,00 |
| 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 |
| 15.08.2025 | 37,10 | 37,17 | 37,05 | 37,11 | 0,08% | 3.101.438,00 |
| 14.08.2025 | 37,05 | 37,10 | 36,95 | 37,08 | 0,00% | 2.991.141,00 |
| 13.08.2025 | 37,00 | 37,11 | 36,91 | 37,08 | 0,27% | 3.663.431,00 |
| 12.08.2025 | 36,63 | 37,04 | 36,60 | 36,98 | 0,98% | 6.878.218,00 |
| 11.08.2025 | 36,55 | 36,66 | 36,55 | 36,62 | 0,11% | 2.415.766,00 |
| 08.08.2025 | 36,67 | 36,71 | 36,55 | 36,58 | -0,25% | 1.710.610,00 |
| 07.08.2025 | 36,72 | 36,73 | 36,56 | 36,67 | -0,05% | 1.672.298,00 |
| 06.08.2025 | 36,59 | 36,69 | 36,54 | 36,69 | 0,27% | 1.584.659,00 |
| 05.08.2025 | 36,56 | 36,67 | 36,53 | 36,59 | 0,05% | 2.561.023,00 |
| 04.08.2025 | 36,66 | 36,70 | 36,55 | 36,57 | -0,08% | 1.814.581,00 |
| 01.08.2025 | 36,64 | 36,72 | 36,55 | 36,60 | -0,38% | 2.290.406,00 |
| 31.07.2025 | 36,57 | 36,89 | 36,55 | 36,74 | 0,38% | 3.117.888,00 |
| 30.07.2025 | 36,41 | 36,66 | 36,39 | 36,60 | 0,27% | 4.636.005,00 |
| 29.07.2025 | 36,61 | 36,64 | 36,48 | 36,50 | -0,27% | 3.193.418,00 |
| 28.07.2025 | 36,73 | 36,73 | 36,56 | 36,60 | -0,19% | 2.542.797,00 |
| 25.07.2025 | 36,72 | 36,76 | 36,64 | 36,67 | -0,16% | 2.040.132,00 |
| 24.07.2025 | 36,90 | 36,94 | 36,54 | 36,73 | -0,60% | 7.883.638,00 |
| 23.07.2025 | 36,95 | 36,96 | 36,91 | 36,95 | 0,00% | 1.075.992,00 |
| 22.07.2025 | 36,95 | 37,08 | 36,91 | 36,95 | -0,11% | 1.982.545,00 |
| 21.07.2025 | 36,91 | 37,03 | 36,91 | 36,99 | 0,11% | 4.082.101,00 |
| 18.07.2025 | 36,90 | 36,97 | 36,90 | 36,95 | 0,19% | 2.583.698,00 |
| 17.07.2025 | 36,77 | 36,92 | 36,77 | 36,88 | 0,19% | 3.224.534,00 |
| 16.07.2025 | 36,77 | 36,83 | 36,73 | 36,81 | 0,16% | 1.655.882,00 |
| 15.07.2025 | 36,74 | 36,80 | 36,71 | 36,75 | 0,00% | 2.029.030,00 |
| 14.07.2025 | 36,74 | 36,83 | 36,67 | 36,75 | -0,08% | 1.193.698,00 |
| 11.07.2025 | 36,73 | 36,79 | 36,65 | 36,78 | 0,30% | 2.238.769,00 |
| 10.07.2025 | 36,57 | 36,70 | 36,57 | 36,67 | 0,27% | 1.426.376,00 |
| 09.07.2025 | 36,59 | 36,65 | 36,56 | 36,57 | 0,00% | 2.277.763,00 |
| 08.07.2025 | 36,48 | 36,60 | 36,47 | 36,57 | 0,25% | 2.326.032,00 |
| 07.07.2025 | 36,50 | 36,54 | 36,45 | 36,48 | -0,05% | 2.148.851,00 |
| 03.07.2025 | 36,55 | 36,62 | 36,45 | 36,50 | 0,00% | 768.361,00 |
| 02.07.2025 | 36,41 | 36,56 | 36,41 | 36,50 | 0,19% | 2.242.595,00 |
| 01.07.2025 | 36,43 | 36,51 | 36,40 | 36,43 | 0,08% | 3.108.898,00 |
| 30.06.2025 | 36,30 | 36,47 | 36,28 | 36,40 | 0,28% | 3.093.507,00 |
| 27.06.2025 | 36,34 | 36,36 | 36,25 | 36,30 | -0,06% | 3.281.779,00 |
| 26.06.2025 | 36,35 | 36,38 | 36,30 | 36,32 | -0,03% | 1.345.960,00 |
| 25.06.2025 | 36,25 | 36,35 | 36,25 | 36,33 | -0,08% | 1.071.984,00 |
| 24.06.2025 | 36,26 | 36,38 | 36,17 | 36,36 | 0,44% | 1.956.405,00 |
| 23.06.2025 | 36,24 | 36,30 | 36,19 | 36,20 | 0,06% | 1.627.147,00 |
| 20.06.2025 | 36,30 | 36,30 | 36,17 | 36,18 | -0,06% | 2.704.493,00 |
| 18.06.2025 | 36,20 | 36,29 | 36,19 | 36,20 | -0,03% | 1.815.787,00 |
| 17.06.2025 | 36,19 | 36,25 | 36,14 | 36,21 | -0,06% | 2.186.177,00 |
| 16.06.2025 | 36,20 | 36,30 | 36,14 | 36,23 | 0,36% | 2.361.698,00 |
| 13.06.2025 | 36,15 | 36,24 | 36,04 | 36,10 | -0,36% | 2.664.597,00 |
| 12.06.2025 | 36,16 | 36,24 | 36,14 | 36,23 | 0,22% | 1.963.107,00 |
| 11.06.2025 | 36,25 | 36,27 | 36,10 | 36,15 | -0,22% | 3.302.450,00 |
| 10.06.2025 | 36,29 | 36,31 | 36,20 | 36,23 | -0,11% | 2.608.345,00 |
| 09.06.2025 | 36,29 | 36,35 | 36,24 | 36,27 | 0,06% | 2.709.599,00 |
| 06.06.2025 | 36,35 | 36,35 | 36,23 | 36,25 | -0,14% | 2.602.990,00 |
| 05.06.2025 | 36,40 | 36,40 | 36,29 | 36,30 | -0,17% | 2.633.794,00 |
| 04.06.2025 | 36,34 | 36,44 | 36,29 | 36,36 | -0,11% | 2.738.080,00 |
| 03.06.2025 | 36,30 | 36,45 | 36,25 | 36,40 | 0,30% | 4.095.108,00 |
| 02.06.2025 | 36,25 | 36,34 | 36,22 | 36,29 | 0,17% | 3.514.746,00 |
| 30.05.2025 | 36,43 | 36,43 | 36,10 | 36,23 | -0,66% | 15.819.689,00 |
| 29.05.2025 | 36,50 | 36,52 | 36,40 | 36,47 | -0,03% | 3.373.360,00 |
| 28.05.2025 | 36,62 | 36,65 | 36,36 | 36,48 | -0,36% | 12.359.791,00 |
| 27.05.2025 | 36,72 | 36,75 | 36,58 | 36,61 | -0,19% | 7.129.175,00 |
| 23.05.2025 | 36,69 | 36,71 | 36,55 | 36,68 | 0,08% | 1.901.102,00 |