3,150€
0,96%
Echtzeit-Aktienkurs Frontier Developments PLC
Bid:
Ask:
Aktienkurse zur Frontier Developments PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 3,12 | 3,15 | 2,96 | 3,15 | 0,96% | - |
| 05.06.2025 | 3,12 | 3,20 | 3,09 | 3,12 | -0,64% | - |
| 04.06.2025 | 3,06 | 3,17 | 3,06 | 3,14 | 2,61% | - |
| 03.06.2025 | 2,96 | 3,08 | 2,96 | 3,06 | 2,68% | - |
| 02.06.2025 | 2,93 | 3,01 | 2,92 | 2,98 | 0,68% | 330,00 |
| 30.05.2025 | 2,96 | 2,97 | 2,92 | 2,96 | 0,00% | - |
| 29.05.2025 | 2,98 | 3,03 | 2,89 | 2,96 | 0,00% | - |
| 28.05.2025 | 2,72 | 3,04 | 2,72 | 2,96 | 8,82% | - |
| 27.05.2025 | 2,46 | 2,73 | 2,45 | 2,72 | 10,57% | - |
| 26.05.2025 | 2,49 | 2,50 | 2,45 | 2,46 | 0,00% | - |
| 23.05.2025 | 2,40 | 2,47 | 2,40 | 2,46 | 2,50% | - |
| 22.05.2025 | 2,36 | 2,43 | 2,36 | 2,40 | 1,69% | - |
| 21.05.2025 | 2,29 | 2,37 | 2,28 | 2,36 | 3,28% | - |
| 20.05.2025 | 2,32 | 2,36 | 2,29 | 2,29 | -2,35% | - |
| 19.05.2025 | 2,33 | 2,39 | 2,31 | 2,34 | 0,43% | - |
| 16.05.2025 | 2,30 | 2,34 | 2,25 | 2,33 | 1,53% | - |
| 15.05.2025 | 2,26 | 2,34 | 2,23 | 2,30 | 0,88% | - |
| 14.05.2025 | 2,36 | 2,36 | 2,24 | 2,28 | -3,60% | - |
| 13.05.2025 | 2,32 | 2,38 | 2,29 | 2,36 | 0,85% | - |
| 12.05.2025 | 2,26 | 2,35 | 2,23 | 2,34 | 4,70% | 413,00 |
| 09.05.2025 | 2,22 | 2,29 | 2,19 | 2,24 | 0,90% | - |
| 08.05.2025 | 2,22 | 2,28 | 2,19 | 2,22 | 0,23% | - |
| 07.05.2025 | 2,22 | 2,25 | 2,20 | 2,21 | -0,23% | - |
| 06.05.2025 | 2,29 | 2,33 | 2,20 | 2,22 | -3,49% | - |
| 05.05.2025 | 2,29 | 2,30 | 2,29 | 2,30 | 0,00% | - |
| 02.05.2025 | 2,37 | 2,37 | 2,29 | 2,30 | -2,34% | - |
| 30.04.2025 | 2,24 | 2,37 | 2,22 | 2,35 | 4,21% | - |
| 29.04.2025 | 2,25 | 2,30 | 2,19 | 2,26 | 0,00% | - |
| 28.04.2025 | 2,26 | 2,30 | 2,23 | 2,26 | -0,88% | - |
| 25.04.2025 | 2,24 | 2,28 | 2,18 | 2,28 | 1,79% | - |
| 24.04.2025 | 2,28 | 2,30 | 2,20 | 2,24 | -1,97% | - |
| 23.04.2025 | 2,30 | 2,37 | 2,26 | 2,28 | 1,11% | - |
| 22.04.2025 | 2,21 | 2,29 | 2,21 | 2,26 | 0,89% | - |
| 17.04.2025 | 2,24 | 2,32 | 2,23 | 2,24 | 0,22% | - |
| 16.04.2025 | 2,26 | 2,34 | 2,22 | 2,23 | -3,04% | - |
| 15.04.2025 | 2,32 | 2,36 | 2,30 | 2,30 | -0,86% | - |
| 14.04.2025 | 2,28 | 2,34 | 2,28 | 2,32 | 1,75% | - |
| 11.04.2025 | 2,34 | 2,35 | 2,26 | 2,28 | -1,72% | - |
| 10.04.2025 | 2,46 | 2,50 | 2,30 | 2,32 | -4,13% | - |
| 09.04.2025 | 2,46 | 2,48 | 2,35 | 2,42 | -1,63% | - |
| 08.04.2025 | 2,42 | 2,49 | 2,39 | 2,46 | 2,93% | - |
| 07.04.2025 | 2,37 | 2,46 | 2,30 | 2,39 | -3,24% | - |
| 04.04.2025 | 2,56 | 2,58 | 2,45 | 2,47 | -3,52% | - |
| 03.04.2025 | 2,50 | 2,62 | 2,50 | 2,56 | -0,78% | - |
| 02.04.2025 | 2,60 | 2,64 | 2,57 | 2,58 | -0,77% | - |
| 01.04.2025 | 2,64 | 2,68 | 2,59 | 2,60 | -1,52% | - |
| 31.03.2025 | 2,60 | 2,68 | 2,54 | 2,64 | 0,76% | - |
| 28.03.2025 | 2,60 | 2,66 | 2,60 | 2,62 | 0,00% | - |
| 27.03.2025 | 2,62 | 2,68 | 2,60 | 2,62 | 0,00% | - |
| 26.03.2025 | 2,68 | 2,72 | 2,61 | 2,62 | -2,24% | - |
| 25.03.2025 | 2,66 | 2,71 | 2,60 | 2,68 | 0,75% | - |
| 24.03.2025 | 2,57 | 2,74 | 2,55 | 2,66 | 4,31% | - |
| 21.03.2025 | 2,50 | 2,62 | 2,47 | 2,55 | 2,00% | - |
| 20.03.2025 | 2,46 | 2,52 | 2,44 | 2,50 | 1,63% | - |
| 19.03.2025 | 2,46 | 2,50 | 2,43 | 2,46 | 0,00% | - |
| 18.03.2025 | 2,48 | 2,52 | 2,42 | 2,46 | -0,81% | - |
| 17.03.2025 | 2,44 | 2,50 | 2,41 | 2,48 | 0,81% | - |
| 14.03.2025 | 2,46 | 2,55 | 2,42 | 2,46 | 0,82% | - |
| 13.03.2025 | 2,44 | 2,50 | 2,42 | 2,44 | 0,00% | - |
| 12.03.2025 | 2,38 | 2,48 | 2,38 | 2,44 | 2,52% | - |
| 11.03.2025 | 2,26 | 2,53 | 2,24 | 2,38 | 6,25% | - |
| 10.03.2025 | 2,26 | 2,32 | 2,24 | 2,24 | -0,88% | - |
| 07.03.2025 | 2,33 | 2,35 | 2,23 | 2,26 | -3,42% | - |
| 06.03.2025 | 2,28 | 2,36 | 2,28 | 2,34 | 2,63% | - |
| 05.03.2025 | 2,32 | 2,39 | 2,26 | 2,28 | -0,87% | - |
| 04.03.2025 | 2,32 | 2,40 | 2,27 | 2,30 | -0,86% | - |
| 03.03.2025 | 2,32 | 2,38 | 2,20 | 2,32 | 0,87% | - |
| 28.02.2025 | 2,32 | 2,40 | 2,19 | 2,30 | -1,71% | 50,00 |
| 27.02.2025 | 2,38 | 2,42 | 2,34 | 2,34 | -1,68% | - |
| 26.02.2025 | 2,36 | 2,41 | 2,34 | 2,38 | 1,71% | - |
| 25.02.2025 | 2,40 | 2,46 | 2,33 | 2,34 | -2,50% | - |
| 24.02.2025 | 2,46 | 2,49 | 2,39 | 2,40 | -0,83% | - |
| 21.02.2025 | 2,52 | 2,56 | 2,42 | 2,42 | -3,97% | - |
| 20.02.2025 | 2,50 | 2,58 | 2,50 | 2,52 | 0,80% | - |
| 19.02.2025 | 2,44 | 2,56 | 2,44 | 2,50 | 2,46% | - |
| 18.02.2025 | 2,46 | 2,57 | 2,44 | 2,44 | -0,81% | - |
| 17.02.2025 | 2,46 | 2,53 | 2,46 | 2,46 | 0,00% | - |
| 14.02.2025 | 2,50 | 2,59 | 2,46 | 2,46 | -1,60% | - |
| 13.02.2025 | 2,52 | 2,59 | 2,50 | 2,50 | 0,00% | - |
| 12.02.2025 | 2,50 | 2,58 | 2,48 | 2,50 | 0,00% | - |
| 11.02.2025 | 2,50 | 2,55 | 2,50 | 2,50 | 0,00% | - |
| 10.02.2025 | 2,46 | 2,53 | 2,46 | 2,50 | 1,63% | - |
| 07.02.2025 | 2,52 | 2,58 | 2,42 | 2,46 | -2,38% | - |
| 06.02.2025 | 2,54 | 2,66 | 2,52 | 2,52 | -0,79% | - |
| 05.02.2025 | 2,58 | 2,62 | 2,53 | 2,54 | -2,31% | - |
| 04.02.2025 | 2,62 | 2,67 | 2,59 | 2,60 | -0,76% | - |
| 03.02.2025 | 2,60 | 2,69 | 2,60 | 2,62 | -1,50% | - |
| 31.01.2025 | 2,56 | 2,69 | 2,54 | 2,66 | 3,91% | - |
| 30.01.2025 | 2,68 | 2,69 | 2,54 | 2,56 | -4,48% | - |
| 29.01.2025 | 2,85 | 2,88 | 2,61 | 2,68 | -5,96% | - |
| 28.01.2025 | 2,82 | 2,92 | 2,82 | 2,85 | 1,06% | - |
| 27.01.2025 | 2,80 | 2,86 | 2,79 | 2,82 | 0,00% | - |
| 24.01.2025 | 2,74 | 2,94 | 2,73 | 2,82 | 2,92% | - |
| 23.01.2025 | 2,66 | 2,83 | 2,66 | 2,74 | 3,01% | - |
| 22.01.2025 | 2,74 | 2,75 | 2,54 | 2,66 | -2,92% | - |
| 21.01.2025 | 2,61 | 2,75 | 2,61 | 2,74 | 4,58% | - |
| 20.01.2025 | 2,62 | 2,70 | 2,61 | 2,62 | 0,00% | - |
| 17.01.2025 | 2,66 | 2,72 | 2,62 | 2,62 | -1,50% | - |
| 16.01.2025 | 2,70 | 2,75 | 2,65 | 2,66 | -1,48% | - |
| 15.01.2025 | 2,20 | 2,88 | 2,20 | 2,70 | 22,73% | - |