4,111$
-0,63%
Echtzeit-Aktienkurs Frontier Group Holdings Inc.
Bid:
Ask:
Aktienkurse zur Frontier Group Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 3.466.690,00 |
| 01.07.2025 | 3,60 | 4,03 | 3,57 | 3,91 | 7,42% | 4.982.538,00 |
| 30.06.2025 | 3,63 | 3,66 | 3,60 | 3,64 | 0,83% | 2.174.084,00 |
| 27.06.2025 | 3,63 | 3,73 | 3,58 | 3,61 | 0,00% | 9.186.528,00 |
| 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% | 3.546.201,00 |
| 24.06.2025 | 3,59 | 3,79 | 3,57 | 3,77 | 7,56% | 5.080.491,00 |
| 23.06.2025 | 3,34 | 3,54 | 3,24 | 3,51 | 3,70% | 5.613.425,00 |
| 20.06.2025 | 3,42 | 3,46 | 3,36 | 3,38 | 0,30% | 3.708.947,00 |
| 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% | 3.730.990,00 |
| 16.06.2025 | 3,52 | 3,71 | 3,43 | 3,59 | 4,66% | 4.405.722,00 |
| 13.06.2025 | 3,56 | 3,61 | 3,33 | 3,43 | -8,53% | 10.582.563,00 |
| 12.06.2025 | 3,80 | 3,87 | 3,73 | 3,75 | -3,35% | 3.145.225,00 |
| 11.06.2025 | 4,10 | 4,11 | 3,84 | 3,88 | -3,72% | 3.550.858,00 |
| 10.06.2025 | 4,02 | 4,10 | 3,91 | 4,03 | 1,00% | 2.550.124,00 |
| 09.06.2025 | 4,10 | 4,21 | 3,99 | 3,99 | -0,50% | 1.984.738,00 |
| 06.06.2025 | 3,90 | 4,03 | 3,85 | 4,01 | 5,11% | 2.363.672,00 |
| 05.06.2025 | 3,93 | 3,98 | 3,78 | 3,82 | -3,66% | 3.057.747,00 |
| 04.06.2025 | 4,07 | 4,10 | 3,95 | 3,96 | -1,98% | 1.490.879,00 |
| 03.06.2025 | 4,01 | 4,09 | 3,92 | 4,04 | 0,75% | 2.336.832,00 |
| 02.06.2025 | 4,04 | 4,04 | 3,84 | 4,01 | -0,25% | 3.155.594,00 |
| 30.05.2025 | 4,05 | 4,15 | 4,01 | 4,02 | -1,71% | 2.748.320,00 |
| 29.05.2025 | 4,24 | 4,38 | 4,05 | 4,09 | -0,97% | 2.984.546,00 |
| 28.05.2025 | 4,16 | 4,16 | 4,04 | 4,13 | -0,72% | 2.523.346,00 |
| 27.05.2025 | 3,82 | 4,18 | 3,79 | 4,16 | 13,35% | 5.946.018,00 |
| 23.05.2025 | 3,60 | 3,72 | 3,60 | 3,67 | -2,13% | 1.869.729,00 |
| 22.05.2025 | 3,69 | 3,83 | 3,67 | 3,75 | 0,54% | 2.912.391,00 |
| 21.05.2025 | 3,99 | 4,08 | 3,71 | 3,73 | -7,44% | 3.327.044,00 |
| 20.05.2025 | 4,00 | 4,20 | 3,90 | 4,03 | 0,50% | 4.122.474,00 |
| 19.05.2025 | 4,02 | 4,14 | 3,95 | 4,01 | -3,84% | 2.426.676,00 |
| 16.05.2025 | 4,11 | 4,22 | 4,05 | 4,17 | 1,96% | 2.553.859,00 |
| 15.05.2025 | 4,15 | 4,20 | 3,94 | 4,09 | -3,31% | 3.258.956,00 |
| 14.05.2025 | 4,36 | 4,45 | 4,20 | 4,23 | -3,64% | 3.334.350,00 |
| 13.05.2025 | 4,18 | 4,47 | 4,18 | 4,39 | 5,53% | 4.286.301,00 |
| 12.05.2025 | 4,25 | 4,50 | 4,11 | 4,16 | 7,22% | 4.478.960,00 |
| 09.05.2025 | 3,72 | 3,92 | 3,65 | 3,88 | 4,02% | 5.392.663,00 |
| 08.05.2025 | 3,54 | 3,88 | 3,49 | 3,73 | 6,88% | 4.722.520,00 |
| 07.05.2025 | 3,45 | 3,57 | 3,39 | 3,49 | 1,75% | 2.938.282,00 |
| 06.05.2025 | 3,38 | 3,50 | 3,36 | 3,43 | -2,42% | 2.893.891,00 |
| 05.05.2025 | 3,30 | 3,68 | 3,25 | 3,52 | 4,61% | 5.010.752,00 |
| 02.05.2025 | 3,11 | 3,37 | 2,97 | 3,36 | 8,04% | 6.902.317,00 |
| 01.05.2025 | 2,99 | 3,20 | 2,98 | 3,11 | 4,36% | 5.374.645,00 |
| 30.04.2025 | 3,05 | 3,10 | 2,89 | 2,98 | -4,79% | 5.043.560,00 |
| 29.04.2025 | 3,15 | 3,25 | 3,06 | 3,13 | -1,88% | 4.596.466,00 |
| 28.04.2025 | 3,23 | 3,38 | 3,14 | 3,19 | -1,24% | 4.777.925,00 |
| 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 |