36,250$
-0,14%
Echtzeit-Aktienkurs Frontier Communications Parent Inc
Bid:
Ask:
Aktienkurse zur Frontier Communications Parent Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 36,35 | 36,35 | 36,23 | 36,25 | -0,14% | 2.602.487,00 |
| 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 | 0,25% | 3.514.746,00 |
| 30.05.2025 | 36,43 | 36,43 | 36,10 | 36,20 | -0,74% | 15.805.834,00 |
| 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 |
| 22.05.2025 | 36,74 | 36,76 | 36,62 | 36,65 | -0,33% | 3.553.772,00 |
| 21.05.2025 | 36,78 | 36,81 | 36,73 | 36,77 | -0,16% | 3.419.806,00 |
| 20.05.2025 | 36,72 | 36,84 | 36,66 | 36,83 | 0,35% | 4.289.364,00 |
| 19.05.2025 | 36,60 | 36,72 | 36,60 | 36,70 | 0,08% | 3.147.167,00 |
| 16.05.2025 | 36,63 | 37,23 | 36,57 | 36,67 | 0,25% | 8.941.507,00 |
| 15.05.2025 | 36,53 | 36,62 | 36,50 | 36,58 | 0,14% | 1.651.019,00 |
| 14.05.2025 | 36,59 | 36,59 | 36,51 | 36,53 | -0,16% | 1.483.974,00 |
| 13.05.2025 | 36,50 | 36,61 | 36,48 | 36,59 | 0,11% | 1.724.785,00 |
| 12.05.2025 | 36,53 | 36,58 | 36,43 | 36,55 | 0,11% | 2.021.559,00 |
| 09.05.2025 | 36,50 | 36,57 | 36,48 | 36,51 | -0,03% | 1.229.085,00 |
| 08.05.2025 | 36,48 | 36,55 | 36,47 | 36,52 | 0,08% | 1.439.086,00 |
| 07.05.2025 | 36,53 | 36,53 | 36,47 | 36,49 | -0,03% | 1.392.802,00 |
| 06.05.2025 | 36,52 | 36,53 | 36,45 | 36,50 | -0,11% | 1.199.872,00 |
| 05.05.2025 | 36,45 | 36,57 | 36,37 | 36,54 | 0,11% | 3.484.594,00 |
| 02.05.2025 | 36,35 | 36,50 | 36,33 | 36,50 | 0,25% | 2.446.181,00 |
| 01.05.2025 | 36,26 | 36,41 | 36,25 | 36,41 | 0,47% | 2.183.542,00 |
| 30.04.2025 | 36,20 | 36,30 | 36,15 | 36,24 | -0,06% | 1.743.951,00 |
| 29.04.2025 | 36,20 | 36,28 | 36,19 | 36,26 | 0,03% | 1.360.791,00 |
| 28.04.2025 | 36,24 | 36,25 | 36,18 | 36,25 | 0,06% | 1.836.752,00 |
| 25.04.2025 | 36,15 | 36,24 | 36,11 | 36,23 | 0,06% | 1.435.218,00 |
| 24.04.2025 | 36,12 | 36,25 | 36,10 | 36,21 | 0,22% | 1.469.662,00 |
| 23.04.2025 | 36,10 | 36,21 | 36,08 | 36,13 | 0,03% | 1.410.997,00 |
| 22.04.2025 | 36,07 | 36,18 | 36,03 | 36,12 | 0,19% | 1.496.745,00 |
| 21.04.2025 | 36,01 | 36,10 | 35,98 | 36,05 | -0,17% | 1.661.911,00 |
| 17.04.2025 | 35,98 | 36,13 | 35,95 | 36,11 | 0,45% | 1.969.604,00 |
| 16.04.2025 | 35,83 | 36,12 | 35,80 | 35,95 | 0,33% | 3.158.743,00 |
| 15.04.2025 | 35,93 | 35,93 | 35,80 | 35,83 | -0,11% | 1.797.676,00 |
| 14.04.2025 | 35,97 | 35,97 | 35,82 | 35,87 | -0,03% | 1.407.085,00 |
| 11.04.2025 | 35,97 | 35,97 | 35,79 | 35,88 | -0,20% | 2.328.944,00 |
| 10.04.2025 | 35,80 | 35,96 | 35,62 | 35,95 | 0,37% | 3.171.531,00 |
| 09.04.2025 | 35,50 | 36,20 | 35,44 | 35,82 | 0,79% | 4.438.306,00 |
| 08.04.2025 | 35,75 | 35,91 | 35,52 | 35,54 | 0,03% | 3.243.862,00 |
| 07.04.2025 | 35,53 | 35,91 | 35,32 | 35,53 | -0,31% | 7.293.687,00 |
| 04.04.2025 | 35,75 | 35,91 | 35,64 | 35,64 | -0,83% | 5.564.471,00 |
| 03.04.2025 | 35,91 | 36,04 | 35,86 | 35,94 | -0,31% | 2.279.215,00 |
| 02.04.2025 | 35,88 | 36,05 | 35,81 | 36,05 | 0,47% | 2.251.542,00 |
| 01.04.2025 | 35,82 | 35,91 | 35,82 | 35,88 | 0,03% | 2.717.528,00 |
| 31.03.2025 | 35,89 | 35,94 | 35,85 | 35,87 | -0,06% | 2.576.081,00 |
| 28.03.2025 | 35,91 | 35,93 | 35,84 | 35,89 | -0,06% | 1.854.012,00 |
| 27.03.2025 | 35,85 | 35,96 | 35,85 | 35,91 | 0,22% | 4.419.076,00 |
| 26.03.2025 | 35,75 | 35,92 | 35,74 | 35,83 | 0,22% | 3.765.280,00 |
| 25.03.2025 | 35,75 | 35,84 | 35,71 | 35,75 | -0,03% | 1.914.116,00 |
| 24.03.2025 | 35,81 | 35,84 | 35,75 | 35,76 | -0,08% | 2.991.362,00 |
| 21.03.2025 | 35,93 | 35,99 | 35,60 | 35,79 | -0,45% | 8.571.504,00 |
| 20.03.2025 | 35,78 | 36,00 | 35,78 | 35,95 | 0,50% | 4.058.728,00 |
| 19.03.2025 | 35,85 | 35,85 | 35,75 | 35,77 | 0,00% | 5.369.952,00 |
| 18.03.2025 | 35,79 | 35,87 | 35,75 | 35,77 | 0,03% | 5.003.243,00 |
| 17.03.2025 | 35,85 | 35,92 | 35,75 | 35,76 | -0,22% | 6.862.833,00 |
| 14.03.2025 | 35,85 | 35,96 | 35,80 | 35,84 | 0,00% | 4.053.619,00 |
| 13.03.2025 | 35,84 | 35,91 | 35,83 | 35,84 | -0,03% | 3.261.905,00 |
| 12.03.2025 | 35,91 | 35,95 | 35,62 | 35,85 | -0,17% | 6.127.926,00 |
| 11.03.2025 | 35,98 | 36,00 | 35,89 | 35,91 | 0,03% | 4.639.188,00 |
| 10.03.2025 | 36,02 | 36,10 | 35,88 | 35,90 | -0,44% | 5.113.583,00 |
| 07.03.2025 | 36,05 | 36,16 | 36,00 | 36,06 | 0,17% | 1.791.572,00 |
| 06.03.2025 | 36,00 | 36,06 | 35,95 | 36,00 | -0,08% | 1.700.388,00 |
| 05.03.2025 | 35,91 | 36,06 | 35,91 | 36,03 | 0,36% | 1.777.377,00 |
| 04.03.2025 | 36,00 | 36,05 | 35,90 | 35,90 | -0,28% | 3.448.253,00 |
| 03.03.2025 | 35,99 | 36,06 | 35,95 | 36,00 | -0,08% | 1.876.932,00 |
| 28.02.2025 | 35,84 | 36,03 | 35,80 | 36,03 | 0,76% | 2.304.260,00 |
| 27.02.2025 | 35,95 | 36,03 | 35,75 | 35,76 | -0,47% | 2.542.630,00 |
| 26.02.2025 | 35,83 | 36,05 | 35,82 | 35,93 | 0,20% | 2.133.939,00 |
| 25.02.2025 | 35,80 | 35,90 | 35,76 | 35,86 | 0,28% | 2.041.858,00 |
| 24.02.2025 | 35,80 | 35,82 | 35,73 | 35,76 | -0,06% | 2.707.845,00 |
| 21.02.2025 | 35,71 | 35,82 | 35,70 | 35,78 | 0,00% | 2.172.263,00 |
| 20.02.2025 | 35,74 | 35,79 | 35,70 | 35,78 | 0,22% | 3.551.774,00 |
| 19.02.2025 | 35,79 | 35,79 | 35,69 | 35,70 | -0,11% | 2.070.254,00 |
| 18.02.2025 | 35,73 | 35,77 | 35,73 | 35,74 | 0,03% | 2.221.345,00 |
| 14.02.2025 | 35,74 | 35,80 | 35,72 | 35,73 | -0,03% | 2.309.924,00 |
| 13.02.2025 | 35,81 | 35,81 | 35,71 | 35,74 | 0,06% | 2.321.371,00 |
| 12.02.2025 | 35,72 | 35,79 | 35,67 | 35,72 | -0,14% | 3.971.197,00 |
| 11.02.2025 | 35,78 | 35,82 | 35,75 | 35,77 | -0,11% | 2.008.486,00 |
| 10.02.2025 | 35,83 | 35,86 | 35,77 | 35,81 | 0,06% | 1.602.359,00 |
| 07.02.2025 | 35,83 | 35,83 | 35,75 | 35,79 | -0,03% | 1.068.417,00 |
| 06.02.2025 | 35,80 | 35,85 | 35,77 | 35,80 | 0,03% | 1.365.348,00 |
| 05.02.2025 | 35,85 | 35,85 | 35,78 | 35,79 | -0,11% | 1.602.752,00 |
| 04.02.2025 | 35,76 | 35,84 | 35,76 | 35,83 | 0,20% | 1.444.078,00 |
| 03.02.2025 | 35,75 | 35,85 | 35,63 | 35,76 | 0,00% | 3.116.437,00 |
| 31.01.2025 | 35,83 | 35,86 | 35,75 | 35,76 | -0,11% | 2.109.684,00 |
| 30.01.2025 | 35,86 | 35,91 | 35,78 | 35,80 | 0,00% | 1.555.885,00 |
| 29.01.2025 | 35,84 | 35,85 | 35,79 | 35,80 | 0,11% | 2.266.828,00 |
| 28.01.2025 | 35,80 | 35,86 | 35,76 | 35,76 | 0,00% | 1.640.925,00 |
| 27.01.2025 | 35,83 | 35,88 | 35,75 | 35,76 | -0,11% | 1.879.328,00 |
| 24.01.2025 | 35,85 | 35,89 | 35,76 | 35,80 | 0,03% | 2.199.044,00 |
| 23.01.2025 | 35,80 | 35,80 | 35,74 | 35,79 | 0,11% | 1.344.276,00 |
| 22.01.2025 | 35,75 | 35,81 | 35,74 | 35,75 | 0,03% | 1.865.877,00 |
| 21.01.2025 | 35,65 | 35,76 | 35,65 | 35,74 | 0,28% | 2.759.851,00 |
| 17.01.2025 | 35,63 | 35,69 | 35,55 | 35,64 | 0,39% | 3.371.813,00 |
| 16.01.2025 | 35,53 | 35,65 | 35,50 | 35,50 | -0,03% | 2.405.122,00 |
| 15.01.2025 | 35,76 | 35,79 | 35,50 | 35,51 | -0,06% | 2.894.308,00 |
| 14.01.2025 | 35,46 | 35,59 | 35,37 | 35,53 | 0,57% | 3.654.368,00 |