2,280€
-1,72%
Echtzeit-Aktienkurs Frontier Developments PLC
Bid:
Ask:
Aktienkurse zur Frontier Developments PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.01.2025 | 2,20 | 2,30 | 2,19 | 2,20 | 0,00% | - |