3,755$
-0,92%
Echtzeit-Aktienkurs Frontier Group Holdings Inc.
Bid:
Ask:
Aktienkurse zur Frontier Group Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 3,45 | 3,80 | 3,33 | 3,79 | 4,84% | 28.879,00 |
| 06.03.2026 | 3,55 | 3,64 | 3,49 | 3,62 | -2,30% | 28.879,00 |
| 05.03.2026 | 3,89 | 3,89 | 3,56 | 3,70 | -5,13% | 28.879,00 |
| 04.03.2026 | 4,01 | 4,08 | 3,88 | 3,90 | -1,02% | 3.257.134,00 |
| 03.03.2026 | 3,93 | 4,08 | 3,71 | 3,94 | -2,48% | 5.666.556,00 |
| 02.03.2026 | 4,05 | 4,17 | 3,89 | 4,04 | -9,01% | 5.662.912,00 |
| 27.02.2026 | 4,64 | 4,65 | 4,36 | 4,44 | -6,53% | 4.830.725,00 |
| 26.02.2026 | 4,71 | 4,88 | 4,68 | 4,75 | 1,71% | 3.802.195,00 |
| 25.02.2026 | 4,69 | 4,70 | 4,51 | 4,67 | 0,65% | 2.856.635,00 |
| 24.02.2026 | 4,91 | 5,07 | 4,60 | 4,64 | -4,92% | 4.596.840,00 |
| 23.02.2026 | 5,10 | 5,20 | 4,80 | 4,88 | -6,33% | 3.000.436,00 |
| 20.02.2026 | 5,07 | 5,28 | 5,00 | 5,21 | 2,36% | 2.931.486,00 |
| 19.02.2026 | 5,16 | 5,22 | 5,00 | 5,09 | -3,23% | 3.198.103,00 |
| 18.02.2026 | 5,31 | 5,43 | 5,05 | 5,26 | -1,68% | 2.398.480,00 |
| 17.02.2026 | 5,38 | 5,45 | 5,22 | 5,35 | 0,00% | 2.754.680,00 |
| 13.02.2026 | 5,19 | 5,53 | 5,15 | 5,35 | 2,00% | 2.855.398,00 |
| 12.02.2026 | 5,53 | 5,54 | 4,93 | 5,25 | -4,46% | 5.173.202,00 |
| 11.02.2026 | 6,46 | 6,49 | 5,37 | 5,49 | -7,89% | 4.963.143,00 |
| 10.02.2026 | 5,92 | 6,04 | 5,60 | 5,96 | -6,29% | 5.066.856,00 |
| 09.02.2026 | 6,60 | 6,66 | 6,26 | 6,36 | -2,45% | 3.422.258,00 |
| 06.02.2026 | 5,77 | 6,58 | 5,77 | 6,52 | 15,40% | 5.931.348,00 |
| 05.02.2026 | 5,85 | 5,95 | 5,51 | 5,65 | -3,42% | 3.015.427,00 |
| 04.02.2026 | 5,40 | 5,98 | 5,27 | 5,85 | 9,96% | 6.074.849,00 |
| 03.02.2026 | 5,15 | 5,46 | 5,11 | 5,32 | 4,72% | 3.637.400,00 |
| 02.02.2026 | 4,68 | 5,13 | 4,67 | 5,08 | 9,48% | 3.424.945,00 |
| 30.01.2026 | 4,93 | 4,96 | 4,62 | 4,64 | -7,01% | 3.331.281,00 |
| 29.01.2026 | 5,03 | 5,10 | 4,87 | 4,99 | 0,81% | 2.146.571,00 |
| 28.01.2026 | 5,00 | 5,20 | 4,86 | 4,95 | -0,20% | 2.517.138,00 |
| 27.01.2026 | 5,16 | 5,25 | 4,91 | 4,96 | -3,31% | 2.660.728,00 |
| 26.01.2026 | 5,20 | 5,26 | 5,11 | 5,13 | -2,10% | 1.731.844,00 |
| 23.01.2026 | 5,08 | 5,27 | 5,06 | 5,24 | 1,35% | 2.021.031,00 |
| 22.01.2026 | 5,37 | 5,52 | 5,16 | 5,17 | -3,36% | 3.072.602,00 |
| 21.01.2026 | 5,11 | 5,37 | 5,05 | 5,35 | 8,96% | 4.261.029,00 |
| 20.01.2026 | 5,10 | 5,20 | 4,90 | 4,91 | -6,30% | 3.372.330,00 |
| 19.01.2026 | 5,24 | 5,25 | 5,23 | 5,24 | -0,57% | - |
| 16.01.2026 | 5,06 | 5,33 | 4,94 | 5,27 | 3,74% | 5.349.265,00 |
| 15.01.2026 | 4,98 | 5,09 | 4,94 | 5,08 | 2,21% | 2.295.301,00 |
| 14.01.2026 | 5,06 | 5,12 | 4,69 | 4,97 | -1,97% | 4.404.706,00 |
| 13.01.2026 | 5,20 | 5,25 | 5,00 | 5,07 | -4,16% | 3.069.091,00 |
| 12.01.2026 | 5,32 | 5,37 | 5,16 | 5,29 | -0,19% | 4.257.809,00 |
| 09.01.2026 | 4,91 | 5,31 | 4,86 | 5,30 | 9,96% | 3.927.748,00 |
| 08.01.2026 | 4,79 | 5,20 | 4,71 | 4,82 | 1,90% | 4.775.950,00 |
| 07.01.2026 | 4,83 | 4,97 | 4,73 | 4,73 | -1,05% | 2.650.698,00 |
| 06.01.2026 | 4,65 | 4,87 | 4,65 | 4,78 | -1,24% | 3.743.726,00 |
| 05.01.2026 | 4,63 | 4,86 | 4,61 | 4,84 | 5,91% | 3.056.951,00 |
| 02.01.2026 | 4,75 | 4,77 | 4,51 | 4,57 | -2,97% | 3.063.538,00 |
| 31.12.2025 | 4,67 | 4,75 | 4,60 | 4,71 | 0,21% | 2.650.029,00 |
| 30.12.2025 | 4,70 | 4,76 | 4,68 | 4,70 | -0,21% | 2.216.589,00 |
| 29.12.2025 | 4,64 | 4,77 | 4,58 | 4,71 | 0,00% | 2.898.717,00 |
| 26.12.2025 | 4,83 | 4,85 | 4,67 | 4,71 | -2,69% | 2.573.772,00 |
| 24.12.2025 | 4,85 | 4,91 | 4,80 | 4,84 | 0,00% | 1.077.023,00 |
| 23.12.2025 | 4,98 | 5,03 | 4,84 | 4,84 | -4,35% | 2.283.551,00 |
| 22.12.2025 | 4,91 | 5,06 | 4,90 | 5,06 | 3,27% | 2.446.268,00 |
| 19.12.2025 | 4,97 | 5,08 | 4,88 | 4,90 | -1,51% | 5.078.957,00 |
| 18.12.2025 | 5,17 | 5,22 | 4,97 | 4,98 | -2,16% | 3.907.366,00 |
| 17.12.2025 | 5,48 | 5,57 | 5,08 | 5,09 | -0,59% | 4.935.664,00 |
| 16.12.2025 | 5,45 | 5,53 | 4,89 | 5,12 | -11,20% | 7.064.017,00 |
| 15.12.2025 | 5,79 | 5,88 | 5,55 | 5,76 | 0,35% | 3.219.397,00 |
| 12.12.2025 | 5,87 | 6,00 | 5,73 | 5,74 | -0,86% | 7.075.962,00 |
| 11.12.2025 | 5,79 | 5,95 | 5,52 | 5,79 | -0,69% | 5.160.200,00 |
| 10.12.2025 | 5,48 | 6,02 | 5,45 | 5,83 | 6,39% | 6.549.402,00 |
| 09.12.2025 | 5,45 | 5,55 | 5,28 | 5,48 | -1,44% | 5.071.718,00 |
| 08.12.2025 | 5,17 | 5,63 | 5,17 | 5,56 | 7,54% | 7.304.871,00 |
| 05.12.2025 | 4,95 | 5,20 | 4,95 | 5,17 | 3,82% | 4.116.619,00 |
| 04.12.2025 | 4,78 | 5,06 | 4,71 | 4,98 | 2,26% | 3.812.847,00 |
| 03.12.2025 | 4,77 | 5,02 | 4,77 | 4,87 | 2,31% | 4.554.185,00 |
| 02.12.2025 | 4,60 | 4,88 | 4,52 | 4,76 | 3,28% | 3.825.613,00 |
| 01.12.2025 | 4,45 | 4,63 | 4,41 | 4,61 | 1,07% | 5.038.586,00 |
| 28.11.2025 | 4,43 | 4,59 | 4,42 | 4,56 | 2,70% | 2.132.234,00 |
| 26.11.2025 | 4,18 | 4,60 | 4,15 | 4,44 | 6,09% | 5.354.204,00 |
| 25.11.2025 | 3,90 | 4,24 | 3,87 | 4,19 | 8,00% | 6.324.074,00 |
| 24.11.2025 | 3,77 | 3,90 | 3,70 | 3,88 | 1,97% | 5.360.264,00 |
| 21.11.2025 | 3,75 | 3,94 | 3,72 | 3,80 | 1,33% | 4.862.028,00 |
| 20.11.2025 | 3,82 | 3,95 | 3,68 | 3,75 | 0,00% | 3.555.758,00 |
| 19.11.2025 | 3,78 | 3,85 | 3,69 | 3,75 | 0,40% | 3.401.601,00 |
| 18.11.2025 | 3,63 | 3,76 | 3,58 | 3,74 | 1,36% | 3.572.027,00 |
| 17.11.2025 | 3,95 | 3,97 | 3,60 | 3,69 | -6,23% | 3.904.446,00 |
| 14.11.2025 | 3,94 | 4,04 | 3,82 | 3,93 | -2,72% | 2.796.801,00 |
| 13.11.2025 | 4,02 | 4,09 | 3,95 | 4,04 | -0,49% | 2.397.279,00 |
| 12.11.2025 | 3,83 | 4,06 | 3,82 | 4,06 | 6,84% | 3.080.131,00 |
| 11.11.2025 | 3,85 | 3,86 | 3,70 | 3,80 | -0,26% | 2.138.442,00 |
| 10.11.2025 | 4,04 | 4,14 | 3,78 | 3,81 | -3,05% | 4.374.479,00 |
| 07.11.2025 | 3,84 | 4,05 | 3,74 | 3,93 | 1,68% | 4.763.193,00 |
| 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 | -3,89% | 4.542.681,00 |
| 31.10.2025 | 3,68 | 3,88 | 3,64 | 3,86 | 4,89% | 3.025.873,00 |
| 30.10.2025 | 3,77 | 3,86 | 3,65 | 3,68 | -3,66% | 4.058.548,00 |
| 29.10.2025 | 3,99 | 4,02 | 3,73 | 3,82 | -4,26% | 6.230.469,00 |
| 28.10.2025 | 4,35 | 4,35 | 3,97 | 3,99 | -8,28% | 4.401.366,00 |
| 27.10.2025 | 4,20 | 4,36 | 4,16 | 4,35 | 4,82% | 3.030.932,00 |
| 24.10.2025 | 4,24 | 4,35 | 4,12 | 4,15 | 0,12% | 5.098.445,00 |
| 23.10.2025 | 4,28 | 4,29 | 4,12 | 4,15 | -2,93% | - |
| 22.10.2025 | 4,36 | 4,41 | 4,19 | 4,27 | -2,06% | 2.403.356,00 |
| 21.10.2025 | 4,31 | 4,46 | 4,29 | 4,36 | 0,23% | 3.449.642,00 |
| 20.10.2025 | 4,20 | 4,46 | 4,11 | 4,35 | 6,35% | 4.236.956,00 |
| 17.10.2025 | 4,24 | 4,27 | 4,09 | 4,09 | -3,98% | - |
| 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% | 2.744.317,00 |