14,330$
1,85%
Echtzeit-Aktienkurs Frontline PLC
Bid:
Ask:
Aktienkurse zur Frontline PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.12.2024 | 14,20 | 14,44 | 13,96 | 14,35 | 1,99% | 1.126.048,00 |
| 23.12.2024 | 13,37 | 14,15 | 13,37 | 14,07 | 5,16% | 2.479.849,00 |
| 20.12.2024 | 13,22 | 13,51 | 13,17 | 13,38 | 0,30% | 2.342.579,00 |
| 19.12.2024 | 13,80 | 13,82 | 13,33 | 13,34 | -3,19% | 2.146.458,00 |
| 18.12.2024 | 13,88 | 14,15 | 13,74 | 13,78 | -0,36% | 2.411.680,00 |
| 17.12.2024 | 13,60 | 13,90 | 13,41 | 13,83 | 0,14% | 2.978.766,00 |
| 16.12.2024 | 13,89 | 14,06 | 13,68 | 13,81 | -2,81% | 2.762.197,00 |
| 13.12.2024 | 14,10 | 14,30 | 13,84 | 14,21 | 3,50% | 3.514.678,00 |
| 12.12.2024 | 14,05 | 14,07 | 13,71 | 13,73 | -3,45% | 4.146.713,00 |
| 11.12.2024 | 14,81 | 14,81 | 14,00 | 14,22 | -4,11% | 5.719.352,00 |
| 10.12.2024 | 15,32 | 15,32 | 14,81 | 14,83 | -2,56% | 3.903.451,00 |
| 09.12.2024 | 15,32 | 15,74 | 15,20 | 15,22 | -0,46% | 3.180.480,00 |
| 06.12.2024 | 15,71 | 15,73 | 15,11 | 15,29 | -2,98% | 3.516.684,00 |
| 05.12.2024 | 15,82 | 16,06 | 15,65 | 15,76 | -2,54% | 5.151.088,00 |
| 04.12.2024 | 16,57 | 16,70 | 16,14 | 16,17 | -5,38% | 5.156.881,00 |
| 03.12.2024 | 15,97 | 17,11 | 15,89 | 17,09 | 8,78% | 6.694.011,00 |
| 02.12.2024 | 15,85 | 15,91 | 15,54 | 15,71 | -2,90% | 4.265.699,00 |
| 29.11.2024 | 16,39 | 16,54 | 16,10 | 16,18 | -3,58% | 2.801.106,00 |
| 27.11.2024 | 16,72 | 17,09 | 16,47 | 16,78 | -7,14% | 5.913.078,00 |
| 26.11.2024 | 18,70 | 18,89 | 18,02 | 18,07 | -5,04% | 3.985.710,00 |
| 25.11.2024 | 19,46 | 19,52 | 18,95 | 19,03 | -2,66% | 1.618.769,00 |
| 22.11.2024 | 19,25 | 19,67 | 19,22 | 19,55 | 0,10% | 1.392.628,00 |
| 21.11.2024 | 19,75 | 19,82 | 19,36 | 19,53 | -3,60% | 1.851.345,00 |
| 20.11.2024 | 20,47 | 20,50 | 20,12 | 20,26 | -1,17% | 1.815.566,00 |
| 19.11.2024 | 20,38 | 20,64 | 20,11 | 20,50 | 1,59% | 1.698.351,00 |
| 18.11.2024 | 19,72 | 20,22 | 19,61 | 20,18 | 4,94% | 2.119.820,00 |
| 15.11.2024 | 19,63 | 19,73 | 19,19 | 19,23 | -2,78% | 1.889.818,00 |
| 14.11.2024 | 19,64 | 20,04 | 19,61 | 19,78 | 2,43% | 2.907.388,00 |
| 13.11.2024 | 18,87 | 19,50 | 18,86 | 19,31 | 4,15% | 2.783.198,00 |
| 12.11.2024 | 18,67 | 18,73 | 18,26 | 18,54 | -1,85% | 2.111.704,00 |
| 11.11.2024 | 18,98 | 19,00 | 18,80 | 18,89 | -0,58% | 1.158.032,00 |
| 08.11.2024 | 19,24 | 19,45 | 18,66 | 19,00 | -1,86% | 1.952.411,00 |
| 07.11.2024 | 19,27 | 19,55 | 19,24 | 19,36 | 2,22% | 1.935.188,00 |
| 06.11.2024 | 18,52 | 19,01 | 18,41 | 18,94 | -0,16% | 1.880.525,00 |
| 05.11.2024 | 19,23 | 19,30 | 18,84 | 18,97 | -0,84% | 1.290.455,00 |
| 04.11.2024 | 19,13 | 19,37 | 19,05 | 19,13 | -1,34% | 3.086.556,00 |
| 01.11.2024 | 19,64 | 19,65 | 19,35 | 19,39 | -0,51% | 1.531.825,00 |
| 31.10.2024 | 19,15 | 19,71 | 19,11 | 19,49 | 0,62% | 2.755.404,00 |
| 30.10.2024 | 19,35 | 19,54 | 19,24 | 19,37 | -1,92% | 2.728.753,00 |
| 29.10.2024 | 19,99 | 20,03 | 19,56 | 19,75 | -0,05% | 1.675.967,00 |
| 28.10.2024 | 19,60 | 19,88 | 19,55 | 19,76 | -2,32% | 2.777.208,00 |
| 25.10.2024 | 20,06 | 20,39 | 20,03 | 20,23 | 0,50% | 1.833.472,00 |
| 24.10.2024 | 20,20 | 20,31 | 19,89 | 20,13 | 0,10% | 2.304.424,00 |
| 23.10.2024 | 20,25 | 20,55 | 20,05 | 20,11 | -5,32% | 3.815.851,00 |
| 22.10.2024 | 21,67 | 21,70 | 21,22 | 21,24 | -2,93% | 2.764.961,00 |
| 21.10.2024 | 22,33 | 22,39 | 21,81 | 21,88 | -1,04% | 1.764.905,00 |
| 18.10.2024 | 22,31 | 22,39 | 22,00 | 22,11 | 0,41% | 1.379.918,00 |
| 17.10.2024 | 21,90 | 22,19 | 21,79 | 22,02 | 0,59% | 1.599.464,00 |
| 16.10.2024 | 22,20 | 22,26 | 21,70 | 21,89 | -0,14% | 2.730.765,00 |
| 15.10.2024 | 22,54 | 22,55 | 21,85 | 21,92 | -5,52% | 2.918.087,00 |
| 14.10.2024 | 23,77 | 23,78 | 23,18 | 23,20 | -4,37% | 2.097.866,00 |
| 11.10.2024 | 24,34 | 24,43 | 23,71 | 24,26 | -0,74% | 1.714.921,00 |
| 10.10.2024 | 24,63 | 24,75 | 24,31 | 24,44 | 1,03% | 1.201.077,00 |
| 09.10.2024 | 24,47 | 24,47 | 23,93 | 24,19 | -3,36% | 1.779.003,00 |
| 08.10.2024 | 24,99 | 25,12 | 24,53 | 25,03 | -2,53% | 2.072.664,00 |
| 07.10.2024 | 25,00 | 25,68 | 24,91 | 25,68 | 4,77% | 2.341.984,00 |
| 04.10.2024 | 24,75 | 24,86 | 24,42 | 24,51 | -1,05% | 1.702.478,00 |
| 03.10.2024 | 24,19 | 24,85 | 23,97 | 24,77 | 2,91% | 2.118.140,00 |
| 02.10.2024 | 24,02 | 24,22 | 23,82 | 24,07 | 3,39% | 2.174.249,00 |
| 01.10.2024 | 22,31 | 23,55 | 22,27 | 23,28 | 1,88% | 2.867.912,00 |
| 30.09.2024 | 22,90 | 22,91 | 22,52 | 22,85 | 0,09% | 1.280.695,00 |
| 27.09.2024 | 22,82 | 23,07 | 22,64 | 22,83 | -0,13% | 1.756.008,00 |
| 26.09.2024 | 22,00 | 22,93 | 21,99 | 22,86 | 6,57% | 3.304.474,00 |
| 25.09.2024 | 21,94 | 22,03 | 21,40 | 21,45 | -5,46% | 3.531.410,00 |
| 24.09.2024 | 22,82 | 22,87 | 22,47 | 22,69 | 1,52% | 1.002.297,00 |
| 23.09.2024 | 22,27 | 22,64 | 22,23 | 22,35 | 0,45% | 1.242.452,00 |
| 20.09.2024 | 22,62 | 22,79 | 22,10 | 22,25 | -7,06% | 3.812.438,00 |
| 19.09.2024 | 23,81 | 24,06 | 23,64 | 23,94 | 3,46% | 1.527.323,00 |
| 18.09.2024 | 23,17 | 23,50 | 23,04 | 23,14 | -0,39% | 1.374.914,00 |
| 17.09.2024 | 23,26 | 23,40 | 23,12 | 23,23 | 0,04% | 1.414.788,00 |
| 16.09.2024 | 22,92 | 23,32 | 22,73 | 23,22 | 3,80% | 1.849.821,00 |
| 13.09.2024 | 22,56 | 22,95 | 22,32 | 22,37 | -1,97% | 2.013.139,00 |
| 12.09.2024 | 22,64 | 23,16 | 22,40 | 22,82 | 2,38% | 1.922.824,00 |
| 11.09.2024 | 22,12 | 22,39 | 21,83 | 22,29 | 2,25% | 1.669.130,00 |
| 10.09.2024 | 22,38 | 22,44 | 21,56 | 21,80 | -1,93% | 1.723.167,00 |
| 09.09.2024 | 22,00 | 22,36 | 21,88 | 22,23 | 0,05% | 1.350.683,00 |
| 06.09.2024 | 22,58 | 22,82 | 22,15 | 22,22 | -0,22% | 2.120.291,00 |
| 05.09.2024 | 22,39 | 22,54 | 22,22 | 22,27 | 0,18% | 1.895.549,00 |
| 04.09.2024 | 22,45 | 22,81 | 22,22 | 22,23 | -3,35% | 2.735.866,00 |
| 03.09.2024 | 23,40 | 23,41 | 22,75 | 23,00 | -4,72% | 3.044.018,00 |
| 30.08.2024 | 23,76 | 24,64 | 23,72 | 24,14 | 3,52% | 2.469.720,00 |
| 29.08.2024 | 23,35 | 23,52 | 23,15 | 23,32 | -0,09% | 1.568.711,00 |
| 28.08.2024 | 23,50 | 23,55 | 23,01 | 23,34 | -2,22% | 1.165.765,00 |
| 27.08.2024 | 24,05 | 24,07 | 23,56 | 23,87 | -1,20% | 2.605.712,00 |
| 26.08.2024 | 24,12 | 24,50 | 24,05 | 24,16 | 0,67% | 1.186.239,00 |
| 23.08.2024 | 23,98 | 24,46 | 23,91 | 24,00 | 0,54% | 1.366.353,00 |
| 22.08.2024 | 24,38 | 24,38 | 23,84 | 23,87 | -2,57% | 750.301,00 |
| 21.08.2024 | 24,66 | 24,76 | 24,42 | 24,50 | 0,20% | 860.537,00 |
| 20.08.2024 | 24,82 | 24,87 | 24,36 | 24,45 | -2,71% | 1.025.557,00 |
| 19.08.2024 | 25,13 | 25,33 | 24,94 | 25,13 | -0,12% | 1.238.713,00 |
| 16.08.2024 | 25,14 | 25,30 | 24,89 | 25,16 | 1,41% | 1.412.927,00 |
| 15.08.2024 | 24,56 | 25,04 | 24,39 | 24,81 | 3,55% | 1.265.860,00 |
| 14.08.2024 | 23,99 | 24,17 | 23,78 | 23,96 | 1,83% | 1.002.505,00 |
| 13.08.2024 | 23,58 | 23,58 | 23,33 | 23,53 | -0,59% | 1.039.180,00 |
| 12.08.2024 | 23,67 | 23,86 | 23,52 | 23,67 | 2,65% | 1.364.139,00 |
| 09.08.2024 | 23,14 | 23,19 | 22,93 | 23,06 | -0,22% | 1.033.719,00 |
| 08.08.2024 | 22,91 | 23,14 | 22,67 | 23,11 | 1,54% | 1.208.263,00 |
| 07.08.2024 | 23,52 | 23,53 | 22,76 | 22,76 | -0,18% | 1.740.005,00 |
| 06.08.2024 | 22,27 | 22,89 | 22,06 | 22,80 | 2,84% | 1.002.125,00 |
| 05.08.2024 | 22,00 | 22,68 | 21,74 | 22,17 | -4,85% | 2.598.150,00 |