3,223$
-0,22%
Echtzeit-Aktienkurs Frontier Group Holdings Inc.
Bid:
Ask:
Aktienkurse zur Frontier Group Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 3,19 | 3,26 | 3,12 | 3,23 | 0,00% | 4.062.723,00 |
| 24.04.2025 | 3,16 | 3,25 | 3,09 | 3,23 | 0,94% | 3.685.207,00 |
| 23.04.2025 | 3,40 | 3,65 | 3,20 | 3,20 | 0,95% | 5.327.802,00 |
| 22.04.2025 | 3,07 | 3,20 | 3,07 | 3,17 | 3,59% | 3.300.788,00 |
| 21.04.2025 | 3,12 | 3,14 | 3,01 | 3,06 | -3,47% | 4.044.406,00 |
| 17.04.2025 | 3,08 | 3,21 | 3,04 | 3,17 | 2,59% | 3.319.307,00 |
| 16.04.2025 | 3,15 | 3,21 | 3,04 | 3,09 | -2,83% | 4.124.319,00 |
| 15.04.2025 | 3,12 | 3,36 | 3,12 | 3,18 | 0,63% | 4.711.218,00 |
| 14.04.2025 | 3,42 | 3,50 | 3,13 | 3,16 | -6,23% | 5.850.931,00 |
| 11.04.2025 | 3,56 | 3,56 | 3,03 | 3,37 | -5,34% | 10.111.012,00 |
| 10.04.2025 | 3,87 | 3,94 | 3,52 | 3,56 | -12,75% | 4.354.359,00 |
| 09.04.2025 | 3,26 | 4,27 | 3,26 | 4,08 | 23,64% | 6.973.599,00 |
| 08.04.2025 | 3,76 | 3,80 | 3,24 | 3,30 | -7,69% | 6.381.698,00 |
| 07.04.2025 | 3,20 | 3,74 | 3,12 | 3,58 | 3,47% | 6.100.205,00 |
| 04.04.2025 | 3,61 | 3,69 | 3,10 | 3,46 | -9,32% | 6.863.092,00 |
| 03.04.2025 | 4,20 | 4,20 | 3,70 | 3,81 | -11,81% | 5.593.310,00 |
| 02.04.2025 | 4,22 | 4,41 | 4,21 | 4,32 | 0,00% | 3.737.220,00 |
| 01.04.2025 | 4,26 | 4,41 | 4,25 | 4,32 | -0,35% | 3.598.628,00 |
| 31.03.2025 | 4,66 | 4,73 | 4,06 | 4,34 | -9,69% | 7.248.175,00 |
| 28.03.2025 | 5,05 | 5,13 | 4,75 | 4,80 | -6,07% | 5.667.887,00 |
| 27.03.2025 | 5,27 | 5,27 | 5,07 | 5,11 | -2,85% | 2.394.995,00 |
| 26.03.2025 | 5,36 | 5,42 | 5,08 | 5,26 | -1,50% | 2.396.129,00 |
| 25.03.2025 | 5,67 | 5,71 | 5,32 | 5,34 | -5,82% | 2.448.694,00 |
| 24.03.2025 | 5,55 | 5,78 | 5,54 | 5,67 | 3,66% | 2.502.858,00 |
| 21.03.2025 | 5,36 | 5,52 | 5,29 | 5,47 | -0,91% | 2.701.093,00 |
| 20.03.2025 | 5,78 | 5,86 | 5,51 | 5,52 | -7,38% | 2.561.832,00 |
| 19.03.2025 | 5,94 | 6,11 | 5,89 | 5,96 | 0,34% | 2.100.621,00 |
| 18.03.2025 | 6,08 | 6,10 | 5,81 | 5,94 | -3,41% | 2.255.671,00 |
| 17.03.2025 | 5,97 | 6,23 | 5,94 | 6,15 | 3,36% | 2.274.926,00 |
| 14.03.2025 | 5,90 | 6,03 | 5,83 | 5,95 | 3,48% | 3.108.981,00 |
| 13.03.2025 | 6,08 | 6,11 | 5,63 | 5,75 | -5,43% | 1.939.156,00 |
| 12.03.2025 | 5,90 | 6,12 | 5,67 | 6,08 | 5,01% | 3.665.200,00 |
| 11.03.2025 | 5,97 | 6,09 | 5,76 | 5,79 | -4,06% | 4.592.173,00 |
| 10.03.2025 | 6,42 | 6,42 | 5,68 | 6,04 | -9,11% | 4.151.892,00 |
| 07.03.2025 | 6,74 | 6,74 | 6,36 | 6,64 | -1,04% | 2.207.548,00 |
| 06.03.2025 | 6,72 | 7,12 | 6,63 | 6,71 | -2,75% | 3.058.555,00 |
| 05.03.2025 | 6,64 | 7,04 | 6,53 | 6,90 | 4,07% | 3.856.927,00 |
| 04.03.2025 | 6,53 | 6,85 | 6,26 | 6,63 | -4,33% | 4.933.844,00 |
| 03.03.2025 | 7,20 | 7,36 | 6,84 | 6,93 | -3,75% | 2.683.298,00 |
| 28.02.2025 | 7,34 | 7,49 | 7,10 | 7,20 | -2,70% | 2.899.179,00 |
| 27.02.2025 | 7,53 | 7,60 | 7,20 | 7,40 | -1,73% | 2.978.705,00 |
| 26.02.2025 | 7,64 | 7,73 | 7,52 | 7,53 | 0,40% | 2.665.210,00 |
| 25.02.2025 | 7,71 | 7,80 | 7,19 | 7,50 | -2,47% | 2.593.960,00 |
| 24.02.2025 | 7,97 | 8,05 | 7,64 | 7,69 | -3,15% | 2.648.713,00 |
| 21.02.2025 | 8,80 | 8,89 | 7,88 | 7,94 | -8,94% | 3.873.203,00 |
| 20.02.2025 | 8,77 | 8,84 | 8,27 | 8,72 | -1,13% | 3.206.732,00 |
| 19.02.2025 | 9,22 | 9,25 | 8,81 | 8,82 | -4,96% | 2.067.792,00 |
| 18.02.2025 | 8,84 | 9,44 | 8,63 | 9,28 | 4,86% | 4.062.635,00 |
| 14.02.2025 | 8,70 | 8,88 | 8,36 | 8,85 | 3,87% | 4.001.081,00 |
| 13.02.2025 | 9,45 | 9,58 | 8,50 | 8,52 | -7,89% | 4.325.493,00 |
| 12.02.2025 | 9,53 | 9,63 | 9,13 | 9,25 | -4,93% | 6.822.244,00 |
| 11.02.2025 | 10,06 | 10,06 | 9,65 | 9,73 | -3,28% | 2.295.346,00 |
| 10.02.2025 | 9,61 | 10,26 | 9,02 | 10,06 | 7,71% | 4.622.799,00 |
| 07.02.2025 | 9,30 | 9,67 | 9,00 | 9,34 | 15,45% | 5.873.184,00 |
| 06.02.2025 | 7,92 | 8,31 | 7,92 | 8,09 | 3,19% | 2.440.722,00 |
| 05.02.2025 | 8,15 | 8,17 | 7,82 | 7,84 | -3,80% | 3.312.314,00 |
| 04.02.2025 | 8,11 | 8,23 | 7,95 | 8,15 | -0,61% | 2.992.041,00 |
| 03.02.2025 | 7,88 | 8,44 | 7,76 | 8,20 | -2,73% | 2.473.198,00 |
| 31.01.2025 | 8,55 | 8,70 | 8,38 | 8,43 | -1,17% | 3.265.388,00 |
| 30.01.2025 | 8,34 | 8,54 | 8,29 | 8,53 | 4,15% | 2.421.067,00 |
| 29.01.2025 | 7,93 | 8,31 | 7,92 | 8,19 | 5,27% | 2.525.544,00 |
| 28.01.2025 | 8,28 | 8,31 | 7,53 | 7,78 | -7,05% | 3.085.725,00 |
| 27.01.2025 | 8,24 | 8,62 | 8,18 | 8,37 | -0,59% | 1.733.550,00 |
| 24.01.2025 | 8,24 | 8,52 | 8,09 | 8,42 | 0,84% | 1.401.102,00 |
| 23.01.2025 | 8,39 | 8,55 | 8,17 | 8,35 | -2,00% | 1.363.633,00 |
| 22.01.2025 | 8,70 | 8,72 | 8,44 | 8,52 | -0,12% | 1.918.086,00 |
| 21.01.2025 | 8,72 | 8,85 | 8,42 | 8,53 | -0,58% | 2.904.305,00 |
| 17.01.2025 | 8,34 | 8,74 | 8,28 | 8,58 | 3,87% | 2.844.428,00 |
| 16.01.2025 | 8,33 | 8,39 | 8,05 | 8,26 | 0,24% | 1.546.245,00 |
| 15.01.2025 | 8,38 | 8,43 | 8,20 | 8,24 | -1,02% | 1.924.957,00 |
| 14.01.2025 | 8,06 | 8,33 | 8,03 | 8,33 | 4,45% | 1.769.810,00 |
| 13.01.2025 | 7,99 | 8,06 | 7,80 | 7,97 | -2,80% | 1.500.719,00 |
| 10.01.2025 | 8,36 | 8,39 | 8,08 | 8,20 | 0,49% | 1.811.351,00 |
| 08.01.2025 | 8,08 | 8,23 | 7,83 | 8,16 | -1,92% | 2.639.955,00 |
| 07.01.2025 | 8,16 | 8,39 | 8,04 | 8,32 | 4,13% | 3.173.454,00 |
| 06.01.2025 | 7,30 | 8,41 | 7,29 | 7,99 | 12,38% | 4.865.085,00 |
| 03.01.2025 | 7,26 | 7,28 | 6,76 | 7,11 | -1,66% | 3.195.364,00 |
| 02.01.2025 | 7,17 | 7,29 | 6,84 | 7,23 | 1,69% | 2.791.409,00 |
| 31.12.2024 | 7,15 | 7,17 | 7,00 | 7,11 | 0,14% | 1.510.622,00 |
| 30.12.2024 | 6,96 | 7,18 | 6,86 | 7,10 | -0,98% | 1.407.176,00 |
| 27.12.2024 | 7,22 | 7,33 | 7,00 | 7,17 | -1,65% | 2.285.665,00 |
| 26.12.2024 | 7,05 | 7,34 | 7,04 | 7,29 | 2,10% | 1.793.693,00 |
| 24.12.2024 | 7,13 | 7,17 | 6,99 | 7,14 | 0,28% | 1.129.581,00 |
| 23.12.2024 | 6,66 | 7,13 | 6,64 | 7,12 | 5,48% | 2.725.816,00 |
| 20.12.2024 | 6,33 | 6,85 | 6,30 | 6,75 | 4,98% | 3.812.472,00 |
| 19.12.2024 | 6,20 | 6,47 | 6,18 | 6,43 | 5,58% | 2.193.594,00 |
| 18.12.2024 | 6,56 | 6,66 | 5,98 | 6,09 | -6,16% | 2.594.664,00 |
| 17.12.2024 | 6,39 | 6,60 | 6,29 | 6,49 | 0,78% | 2.228.688,00 |
| 16.12.2024 | 6,31 | 6,52 | 6,16 | 6,44 | 2,06% | 2.353.473,00 |
| 13.12.2024 | 6,51 | 6,61 | 6,29 | 6,31 | -2,62% | 5.090.296,00 |
| 12.12.2024 | 6,89 | 7,07 | 6,47 | 6,48 | -5,95% | 3.229.793,00 |
| 11.12.2024 | 6,20 | 7,04 | 6,18 | 6,89 | 14,64% | 5.095.054,00 |
| 10.12.2024 | 5,85 | 6,08 | 5,84 | 6,01 | 1,52% | 1.282.993,00 |
| 09.12.2024 | 5,89 | 6,03 | 5,71 | 5,92 | 1,89% | 2.418.027,00 |
| 06.12.2024 | 6,07 | 6,19 | 5,78 | 5,81 | -2,02% | 2.083.676,00 |
| 05.12.2024 | 6,25 | 6,27 | 5,89 | 5,93 | -1,33% | 2.336.722,00 |
| 04.12.2024 | 5,85 | 6,24 | 5,85 | 6,01 | 3,62% | 1.857.664,00 |
| 03.12.2024 | 6,16 | 6,16 | 5,72 | 5,80 | -5,38% | 2.407.313,00 |
| 02.12.2024 | 5,78 | 6,14 | 5,75 | 6,13 | 5,15% | 2.785.024,00 |
| 29.11.2024 | 5,70 | 5,94 | 5,65 | 5,83 | 2,46% | 1.056.951,00 |