4,412$
0,50%
Echtzeit-Aktienkurs Frontier Group Holdings Inc.
Bid:
Ask:
Aktienkurse zur Frontier Group Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 4,44 | 4,44 | 4,34 | 4,41 | 0,42% | - |
| 14.10.2025 | 4,00 | 4,46 | 3,99 | 4,39 | 6,81% | 4.274.924,00 |
| 13.10.2025 | 4,08 | 4,22 | 4,05 | 4,11 | 4,05% | 2.610.035,00 |
| 10.10.2025 | 4,16 | 4,25 | 3,93 | 3,95 | -4,59% | 5.543.476,00 |
| 09.10.2025 | 4,56 | 4,69 | 4,13 | 4,14 | -5,91% | 6.703.328,00 |
| 08.10.2025 | 4,41 | 4,49 | 4,31 | 4,40 | 0,00% | 3.305.893,00 |
| 07.10.2025 | 4,64 | 4,66 | 4,35 | 4,40 | -5,17% | 4.302.183,00 |
| 06.10.2025 | 4,60 | 4,66 | 4,44 | 4,64 | 2,26% | 2.770.292,00 |
| 03.10.2025 | 4,37 | 4,63 | 4,36 | 4,54 | 4,31% | - |
| 02.10.2025 | 4,20 | 4,38 | 4,14 | 4,35 | 3,94% | 3.993.958,00 |
| 01.10.2025 | 4,39 | 4,44 | 4,16 | 4,19 | -5,21% | 4.316.020,00 |
| 30.09.2025 | 4,80 | 4,89 | 4,21 | 4,42 | -8,40% | 5.578.978,00 |
| 29.09.2025 | 4,96 | 5,02 | 4,80 | 4,82 | -1,63% | 2.261.411,00 |
| 26.09.2025 | 4,81 | 5,08 | 4,81 | 4,90 | 2,73% | 3.038.185,00 |
| 25.09.2025 | 5,09 | 5,10 | 4,76 | 4,77 | -7,20% | 4.172.167,00 |
| 24.09.2025 | 5,24 | 5,35 | 5,13 | 5,14 | -0,96% | 1.739.021,00 |
| 23.09.2025 | 5,41 | 5,56 | 5,15 | 5,19 | -3,53% | 3.201.623,00 |
| 22.09.2025 | 5,09 | 5,43 | 5,08 | 5,38 | 3,66% | 2.744.612,00 |
| 19.09.2025 | 5,29 | 5,33 | 5,04 | 5,19 | -1,70% | 4.063.040,00 |
| 18.09.2025 | 5,50 | 5,56 | 5,25 | 5,28 | -2,58% | 3.254.534,00 |
| 17.09.2025 | 5,42 | 5,71 | 5,33 | 5,42 | 0,18% | 4.422.408,00 |
| 16.09.2025 | 5,29 | 5,55 | 5,22 | 5,41 | 2,46% | 3.325.011,00 |
| 15.09.2025 | 5,22 | 5,48 | 5,15 | 5,28 | 1,93% | 3.229.061,00 |
| 12.09.2025 | 5,38 | 5,49 | 5,17 | 5,18 | -3,72% | 5.670.786,00 |
| 11.09.2025 | 5,21 | 5,44 | 5,15 | 5,38 | 4,67% | 3.984.261,00 |
| 10.09.2025 | 5,08 | 5,27 | 5,00 | 5,14 | 1,18% | 3.957.712,00 |
| 09.09.2025 | 5,43 | 5,45 | 5,06 | 5,08 | -5,49% | 4.581.455,00 |
| 08.09.2025 | 5,25 | 5,38 | 5,14 | 5,38 | 3,77% | 3.316.229,00 |
| 05.09.2025 | 5,25 | 5,52 | 5,10 | 5,18 | 0,00% | 4.773.216,00 |
| 04.09.2025 | 5,62 | 5,73 | 5,09 | 5,18 | -7,17% | 6.106.264,00 |
| 03.09.2025 | 5,52 | 5,89 | 5,50 | 5,58 | -0,53% | 5.562.509,00 |
| 02.09.2025 | 5,63 | 6,05 | 5,49 | 5,61 | 14,49% | 8.846.210,00 |
| 29.08.2025 | 4,71 | 4,92 | 4,61 | 4,90 | 4,03% | 4.619.948,00 |
| 28.08.2025 | 4,82 | 4,88 | 4,67 | 4,71 | -1,67% | 2.692.106,00 |
| 27.08.2025 | 4,85 | 4,99 | 4,71 | 4,79 | -1,24% | 4.671.600,00 |
| 26.08.2025 | 4,41 | 4,86 | 4,39 | 4,85 | 10,98% | 4.410.634,00 |
| 25.08.2025 | 4,48 | 4,49 | 4,34 | 4,37 | -4,17% | 2.908.313,00 |
| 22.08.2025 | 4,10 | 4,69 | 4,10 | 4,56 | 9,88% | 4.379.207,00 |
| 21.08.2025 | 4,19 | 4,23 | 4,08 | 4,15 | -2,58% | 2.998.030,00 |
| 20.08.2025 | 4,51 | 4,55 | 4,21 | 4,26 | -7,59% | 3.750.070,00 |
| 19.08.2025 | 4,76 | 4,90 | 4,60 | 4,61 | -3,35% | 3.218.889,00 |
| 18.08.2025 | 4,56 | 4,88 | 4,49 | 4,77 | 5,53% | 5.698.132,00 |
| 15.08.2025 | 4,50 | 4,69 | 4,36 | 4,52 | 2,03% | 4.809.832,00 |
| 14.08.2025 | 4,50 | 4,53 | 4,31 | 4,43 | -4,11% | 5.043.049,00 |
| 13.08.2025 | 4,32 | 4,69 | 4,15 | 4,62 | 7,69% | 8.044.183,00 |
| 12.08.2025 | 3,38 | 4,33 | 3,36 | 4,29 | 29,22% | 13.778.033,00 |
| 11.08.2025 | 3,32 | 3,42 | 3,27 | 3,32 | -0,60% | 4.052.168,00 |
| 08.08.2025 | 3,36 | 3,53 | 3,30 | 3,34 | 0,60% | 3.551.137,00 |
| 07.08.2025 | 3,30 | 3,33 | 3,26 | 3,32 | -1,04% | 3.506.452,00 |
| 06.08.2025 | 3,43 | 3,45 | 3,15 | 3,36 | -2,61% | 9.318.845,00 |
| 05.08.2025 | 3,90 | 3,92 | 3,31 | 3,45 | -15,77% | 9.874.896,00 |
| 04.08.2025 | 4,02 | 4,11 | 4,00 | 4,09 | 3,02% | 2.604.482,00 |
| 01.08.2025 | 4,18 | 4,21 | 3,95 | 3,97 | -9,26% | 4.304.151,00 |
| 31.07.2025 | 4,32 | 4,47 | 4,26 | 4,38 | -0,57% | 2.368.030,00 |
| 30.07.2025 | 4,53 | 4,55 | 4,28 | 4,40 | -3,08% | 3.241.787,00 |
| 29.07.2025 | 4,62 | 4,93 | 4,50 | 4,54 | 0,44% | 5.564.609,00 |
| 28.07.2025 | 4,42 | 4,54 | 4,33 | 4,52 | 2,26% | 2.829.888,00 |
| 25.07.2025 | 4,37 | 4,43 | 4,32 | 4,42 | 1,14% | 2.951.678,00 |
| 24.07.2025 | 4,45 | 4,56 | 4,31 | 4,37 | -4,79% | 4.402.981,00 |
| 23.07.2025 | 4,35 | 4,65 | 4,30 | 4,59 | 7,49% | 4.051.578,00 |
| 22.07.2025 | 4,16 | 4,34 | 4,14 | 4,27 | 3,14% | 3.334.794,00 |
| 21.07.2025 | 4,20 | 4,22 | 4,10 | 4,14 | 0,49% | 2.182.652,00 |
| 18.07.2025 | 4,23 | 4,23 | 4,06 | 4,12 | -1,67% | 2.126.371,00 |
| 17.07.2025 | 4,19 | 4,39 | 4,17 | 4,19 | 0,72% | 3.604.256,00 |
| 16.07.2025 | 4,12 | 4,20 | 3,98 | 4,16 | 1,96% | 2.939.239,00 |
| 15.07.2025 | 4,20 | 4,22 | 4,06 | 4,08 | -1,69% | 2.229.174,00 |
| 14.07.2025 | 4,12 | 4,21 | 4,03 | 4,15 | -0,24% | 2.362.661,00 |
| 11.07.2025 | 4,28 | 4,32 | 4,15 | 4,16 | -4,59% | 2.278.997,00 |
| 10.07.2025 | 4,23 | 4,53 | 4,06 | 4,36 | 8,73% | 5.680.191,00 |
| 09.07.2025 | 4,06 | 4,13 | 3,96 | 4,01 | 0,75% | 2.192.516,00 |
| 08.07.2025 | 3,99 | 4,15 | 3,97 | 3,98 | 0,51% | 2.515.217,00 |
| 07.07.2025 | 4,01 | 4,17 | 3,93 | 3,96 | -4,58% | 3.656.137,00 |
| 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 |