3,865$
0,13%
Echtzeit-Aktienkurs Frontier Group Holdings Inc.
Bid:
Ask:
Aktienkurse zur Frontier Group Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 3,93 | 4,04 | 3,63 | 3,87 | 0,13% | 5.432.506,00 |
| 05.11.2025 | 3,65 | 3,88 | 3,60 | 3,86 | 7,22% | 4.146.391,00 |
| 04.11.2025 | 3,63 | 3,71 | 3,55 | 3,60 | -2,96% | 3.442.295,00 |
| 03.11.2025 | 3,88 | 3,88 | 3,59 | 3,71 | -4,13% | 4.542.681,00 |
| 31.10.2025 | 3,68 | 3,88 | 3,64 | 3,87 | 5,16% | 3.015.571,00 |
| 30.10.2025 | 3,77 | 3,86 | 3,65 | 3,68 | -3,66% | 4.036.083,00 |
| 29.10.2025 | 3,99 | 4,02 | 3,73 | 3,82 | -4,26% | 6.218.007,00 |
| 28.10.2025 | 4,35 | 4,35 | 3,97 | 3,99 | -8,28% | 4.377.623,00 |
| 27.10.2025 | 4,20 | 4,36 | 4,16 | 4,35 | 4,82% | 3.005.819,00 |
| 24.10.2025 | 4,24 | 4,35 | 4,12 | 4,15 | -0,24% | 5.098.445,00 |
| 23.10.2025 | 4,32 | 4,34 | 4,11 | 4,16 | -2,58% | 2.916.359,00 |
| 22.10.2025 | 4,36 | 4,41 | 4,19 | 4,27 | -2,06% | 2.398.057,00 |
| 21.10.2025 | 4,31 | 4,46 | 4,29 | 4,36 | 0,23% | 3.436.251,00 |
| 20.10.2025 | 4,20 | 4,46 | 4,11 | 4,35 | 6,62% | 4.003.783,00 |
| 17.10.2025 | 4,19 | 4,30 | 4,08 | 4,08 | -4,23% | 2.736.674,00 |
| 16.10.2025 | 4,43 | 4,44 | 4,15 | 4,26 | -3,62% | 3.291.292,00 |
| 15.10.2025 | 4,47 | 4,47 | 4,32 | 4,42 | 0,68% | 2.714.694,00 |
| 14.10.2025 | 4,00 | 4,46 | 3,99 | 4,39 | 6,81% | 4.274.103,00 |
| 13.10.2025 | 4,08 | 4,22 | 4,05 | 4,11 | 4,05% | 2.600.101,00 |
| 10.10.2025 | 4,16 | 4,25 | 3,93 | 3,95 | -4,59% | 5.389.566,00 |
| 09.10.2025 | 4,56 | 4,69 | 4,13 | 4,14 | -5,91% | 6.693.117,00 |
| 08.10.2025 | 4,41 | 4,49 | 4,31 | 4,40 | 0,00% | 3.304.428,00 |
| 07.10.2025 | 4,64 | 4,66 | 4,35 | 4,40 | -5,17% | 4.290.892,00 |
| 06.10.2025 | 4,60 | 4,66 | 4,44 | 4,64 | 6,67% | 2.769.000,00 |
| 02.10.2025 | 4,20 | 4,38 | 4,14 | 4,35 | 3,94% | 3.992.009,00 |
| 01.10.2025 | 4,39 | 4,44 | 4,16 | 4,19 | -5,21% | 4.183.469,00 |
| 30.09.2025 | 4,80 | 4,89 | 4,21 | 4,42 | -8,40% | 5.555.610,00 |
| 29.09.2025 | 4,96 | 5,02 | 4,80 | 4,82 | -1,63% | 2.013.805,00 |
| 26.09.2025 | 4,81 | 5,08 | 4,81 | 4,90 | 2,73% | 3.024.294,00 |
| 25.09.2025 | 5,09 | 5,10 | 4,76 | 4,77 | -7,20% | 4.165.262,00 |
| 24.09.2025 | 5,24 | 5,35 | 5,13 | 5,14 | -0,96% | 1.736.100,00 |
| 23.09.2025 | 5,41 | 5,56 | 5,15 | 5,19 | -3,53% | 3.198.877,00 |
| 22.09.2025 | 5,09 | 5,43 | 5,08 | 5,38 | 3,66% | 2.676.120,00 |
| 19.09.2025 | 5,29 | 5,33 | 5,04 | 5,19 | -1,70% | 3.760.649,00 |
| 18.09.2025 | 5,50 | 5,56 | 5,25 | 5,28 | -2,58% | 3.252.569,00 |
| 17.09.2025 | 5,42 | 5,71 | 5,33 | 5,42 | 0,18% | 4.366.210,00 |
| 16.09.2025 | 5,29 | 5,55 | 5,22 | 5,41 | 2,46% | 3.321.193,00 |
| 15.09.2025 | 5,22 | 5,48 | 5,15 | 5,28 | 1,93% | 2.990.584,00 |
| 12.09.2025 | 5,38 | 5,49 | 5,17 | 5,18 | -3,81% | 5.668.384,00 |
| 11.09.2025 | 5,21 | 5,44 | 5,15 | 5,39 | 4,77% | 3.982.835,00 |
| 10.09.2025 | 5,08 | 5,27 | 5,00 | 5,14 | 1,18% | 3.950.778,00 |
| 09.09.2025 | 5,43 | 5,45 | 5,06 | 5,08 | -5,58% | 4.550.904,00 |
| 08.09.2025 | 5,23 | 5,39 | 5,12 | 5,38 | 3,86% | 3.316.229,00 |
| 05.09.2025 | 5,25 | 5,52 | 5,10 | 5,18 | 0,00% | 4.762.639,00 |
| 04.09.2025 | 5,62 | 5,73 | 5,09 | 5,18 | -7,17% | 6.074.097,00 |
| 03.09.2025 | 5,52 | 5,89 | 5,50 | 5,58 | -0,53% | 5.544.057,00 |
| 02.09.2025 | 5,63 | 6,05 | 5,49 | 5,61 | 14,49% | 8.799.529,00 |
| 29.08.2025 | 4,71 | 4,92 | 4,61 | 4,90 | 4,03% | 4.619.948,00 |
| 28.08.2025 | 4,82 | 4,88 | 4,67 | 4,71 | -1,67% | 2.690.349,00 |
| 27.08.2025 | 4,85 | 4,99 | 4,71 | 4,79 | -1,24% | 4.424.508,00 |
| 26.08.2025 | 4,41 | 4,86 | 4,39 | 4,85 | 10,98% | 4.396.530,00 |
| 25.08.2025 | 4,48 | 4,49 | 4,34 | 4,37 | -4,17% | 2.903.161,00 |
| 22.08.2025 | 4,10 | 4,69 | 4,10 | 4,56 | 9,88% | 4.372.524,00 |
| 21.08.2025 | 4,19 | 4,23 | 4,08 | 4,15 | -2,58% | 2.914.072,00 |
| 20.08.2025 | 4,51 | 4,55 | 4,21 | 4,26 | -7,59% | 3.745.271,00 |
| 19.08.2025 | 4,76 | 4,90 | 4,60 | 4,61 | -3,35% | 2.903.964,00 |
| 18.08.2025 | 4,56 | 4,88 | 4,49 | 4,77 | 5,53% | 5.697.727,00 |
| 15.08.2025 | 4,50 | 4,69 | 4,36 | 4,52 | 2,03% | 4.790.992,00 |
| 14.08.2025 | 4,50 | 4,53 | 4,31 | 4,43 | -4,11% | 5.041.608,00 |
| 13.08.2025 | 4,32 | 4,69 | 4,15 | 4,62 | 7,69% | 8.037.941,00 |
| 12.08.2025 | 3,38 | 4,33 | 3,36 | 4,29 | 29,22% | 13.420.068,00 |
| 11.08.2025 | 3,32 | 3,42 | 3,27 | 3,32 | -0,60% | 4.047.418,00 |
| 08.08.2025 | 3,36 | 3,53 | 3,30 | 3,34 | 0,60% | 3.549.643,00 |
| 07.08.2025 | 3,30 | 3,33 | 3,26 | 3,32 | -1,04% | 3.485.179,00 |
| 06.08.2025 | 3,43 | 3,45 | 3,15 | 3,36 | -2,61% | 9.314.652,00 |
| 05.08.2025 | 3,90 | 3,92 | 3,31 | 3,45 | -15,77% | 9.830.110,00 |
| 04.08.2025 | 4,02 | 4,11 | 4,00 | 4,09 | 2,76% | 2.597.843,00 |
| 01.08.2025 | 4,18 | 4,21 | 3,95 | 3,98 | -9,03% | 4.302.251,00 |
| 31.07.2025 | 4,32 | 4,47 | 4,26 | 4,38 | -0,57% | 2.364.719,00 |
| 30.07.2025 | 4,53 | 4,55 | 4,28 | 4,40 | -3,08% | 3.238.869,00 |
| 29.07.2025 | 4,62 | 4,93 | 4,50 | 4,54 | 0,44% | 5.564.167,00 |
| 28.07.2025 | 4,42 | 4,54 | 4,33 | 4,52 | 2,26% | 2.826.106,00 |
| 25.07.2025 | 4,37 | 4,43 | 4,32 | 4,42 | 1,14% | 2.940.626,00 |
| 24.07.2025 | 4,45 | 4,56 | 4,31 | 4,37 | -4,79% | 4.400.708,00 |
| 23.07.2025 | 4,35 | 4,65 | 4,30 | 4,59 | 7,49% | 4.042.225,00 |
| 22.07.2025 | 4,16 | 4,34 | 4,14 | 4,27 | 3,14% | 3.333.985,00 |
| 21.07.2025 | 4,20 | 4,22 | 4,10 | 4,14 | 0,49% | 2.181.953,00 |
| 18.07.2025 | 4,23 | 4,23 | 4,06 | 4,12 | -1,67% | 2.126.259,00 |
| 17.07.2025 | 4,19 | 4,39 | 4,17 | 4,19 | 0,72% | 3.596.717,00 |
| 16.07.2025 | 4,12 | 4,20 | 3,98 | 4,16 | 1,96% | 2.933.886,00 |
| 15.07.2025 | 4,20 | 4,22 | 4,06 | 4,08 | -1,69% | 1.923.950,00 |
| 14.07.2025 | 4,12 | 4,21 | 4,03 | 4,15 | -0,24% | 2.360.319,00 |
| 11.07.2025 | 4,28 | 4,32 | 4,15 | 4,16 | -4,59% | 2.272.247,00 |
| 10.07.2025 | 4,23 | 4,53 | 4,06 | 4,36 | 8,73% | 5.669.290,00 |
| 09.07.2025 | 4,06 | 4,13 | 3,96 | 4,01 | 0,75% | 2.190.622,00 |
| 08.07.2025 | 3,99 | 4,15 | 3,97 | 3,98 | 0,51% | 2.514.433,00 |
| 07.07.2025 | 4,01 | 4,17 | 3,93 | 3,96 | -4,58% | 3.655.646,00 |
| 03.07.2025 | 4,06 | 4,23 | 3,99 | 4,15 | 3,49% | 2.434.713,00 |
| 02.07.2025 | 3,91 | 4,12 | 3,84 | 4,01 | 2,56% | 3.456.065,00 |
| 01.07.2025 | 3,60 | 4,03 | 3,57 | 3,91 | 7,42% | 4.723.477,00 |
| 30.06.2025 | 3,63 | 3,66 | 3,60 | 3,64 | 0,83% | 2.166.225,00 |
| 27.06.2025 | 3,63 | 3,73 | 3,58 | 3,61 | 0,00% | 8.131.645,00 |
| 26.06.2025 | 3,62 | 3,71 | 3,57 | 3,61 | -0,28% | 2.014.380,00 |
| 25.06.2025 | 3,80 | 3,82 | 3,57 | 3,62 | -3,98% | 3.261.428,00 |
| 24.06.2025 | 3,59 | 3,79 | 3,57 | 3,77 | 7,56% | 5.059.642,00 |
| 23.06.2025 | 3,34 | 3,54 | 3,24 | 3,51 | 3,39% | 5.591.674,00 |
| 20.06.2025 | 3,42 | 3,46 | 3,36 | 3,39 | 0,59% | 3.664.815,00 |
| 18.06.2025 | 3,42 | 3,55 | 3,36 | 3,37 | -1,32% | 3.810.081,00 |
| 17.06.2025 | 3,50 | 3,59 | 3,39 | 3,42 | -4,87% | 3.708.864,00 |
| 16.06.2025 | 3,52 | 3,71 | 3,43 | 3,59 | 4,66% | 4.394.905,00 |