7,718$
-4,54%
Echtzeit-Aktienkurs Frontier Group Holdings
Bid:
Ask:
Aktienkurse zur Frontier Group Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 7,96 | 8,03 | 7,61 | 7,69 | -4,95% | 3.546.063,00 |
| 11.11.2026 | 8,04 | 8,25 | 7,96 | 8,09 | -0,25% | 3.643.972,00 |
| 10.11.2026 | 8,43 | 8,44 | 7,82 | 8,11 | -2,82% | 5.897.040,00 |
| 09.11.2026 | 7,84 | 8,53 | 7,71 | 8,34 | 12,25% | 5.618.624,00 |
| 06.11.2026 | 7,14 | 7,55 | 7,10 | 7,43 | 4,13% | 2.758.663,00 |
| 05.11.2026 | 7,57 | 7,60 | 6,65 | 7,14 | 0,56% | 4.708.875,00 |
| 04.11.2026 | 6,95 | 7,36 | 6,75 | 7,10 | 9,91% | 5.419.343,00 |
| 03.11.2026 | 7,38 | 7,58 | 6,40 | 6,46 | -13,12% | 6.405.724,00 |
| 02.11.2026 | 6,64 | 7,75 | 6,64 | 7,43 | 15,19% | 7.124.184,00 |
| 30.10.2026 | 6,34 | 6,49 | 6,19 | 6,45 | -0,46% | 3.642.368,00 |
| 29.10.2026 | 6,31 | 6,52 | 6,13 | 6,48 | 5,02% | 5.217.703,00 |
| 28.10.2026 | 6,32 | 6,32 | 5,63 | 6,17 | 11,57% | 7.215.623,00 |
| 27.10.2026 | 5,08 | 5,53 | 4,95 | 5,53 | 12,63% | 5.152.299,00 |
| 26.10.2026 | 4,94 | 5,04 | 4,87 | 4,91 | -0,61% | 1.999.115,00 |
| 23.10.2026 | 5,12 | 5,12 | 4,79 | 4,94 | -6,88% | 2.533.809,00 |
| 22.10.2026 | 4,84 | 5,34 | 4,82 | 5,31 | 5,26% | 3.967.333,00 |
| 21.10.2026 | 4,99 | 5,31 | 4,86 | 5,04 | 3,07% | 2.788.564,00 |
| 20.10.2026 | 4,53 | 5,10 | 4,50 | 4,89 | 6,30% | 3.252.231,00 |
| 19.10.2026 | 4,78 | 4,81 | 4,59 | 4,60 | -2,54% | 2.730.729,00 |
| 16.10.2026 | 5,06 | 5,09 | 4,67 | 4,72 | -6,16% | 3.132.048,00 |
| 15.10.2026 | 4,90 | 5,08 | 4,80 | 5,03 | 3,29% | 3.215.814,00 |
| 14.10.2026 | 5,42 | 5,52 | 4,81 | 4,87 | -12,80% | 5.648.383,00 |
| 13.10.2026 | 5,70 | 5,76 | 5,45 | 5,59 | -1,69% | 2.759.286,00 |
| 12.10.2026 | 5,76 | 5,94 | 5,66 | 5,68 | -3,05% | 1.913.921,00 |
| 09.10.2026 | 5,84 | 5,92 | 5,69 | 5,86 | -1,01% | 2.625.558,00 |
| 08.10.2026 | 5,93 | 6,07 | 5,83 | 5,92 | -2,47% | 2.268.466,00 |
| 07.10.2026 | 5,95 | 6,15 | 5,95 | 6,07 | -3,04% | 5.002.406,00 |
| 06.10.2026 | 6,28 | 6,45 | 6,18 | 6,26 | 2,45% | 1.816.881,00 |
| 05.10.2026 | 6,22 | 6,28 | 6,09 | 6,11 | -1,29% | 1.868.816,00 |
| 02.10.2026 | 6,24 | 6,29 | 6,07 | 6,19 | 3,69% | 2.728.210,00 |
| 01.10.2026 | 5,97 | 6,10 | 5,87 | 5,97 | 0,08% | 1.819.758,00 |
| 30.09.2026 | 6,16 | 6,19 | 5,81 | 5,97 | -2,21% | 2.275.928,00 |
| 29.09.2026 | 6,22 | 6,29 | 6,00 | 6,10 | 0,49% | 2.241.423,00 |
| 28.09.2026 | 6,14 | 6,27 | 5,96 | 6,07 | -1,94% | 2.717.781,00 |
| 25.09.2026 | 5,99 | 6,20 | 5,82 | 6,19 | 5,81% | 2.429.635,00 |
| 24.09.2026 | 5,68 | 5,92 | 5,55 | 5,85 | 0,17% | 2.294.671,00 |
| 23.09.2026 | 6,12 | 6,15 | 5,84 | 5,84 | -5,65% | 1.977.787,00 |
| 22.09.2026 | 6,33 | 6,40 | 6,18 | 6,19 | 1,06% | 3.482.128,00 |
| 21.09.2026 | 5,98 | 6,19 | 5,92 | 6,13 | 5,24% | 2.187.342,00 |
| 18.09.2026 | 5,84 | 5,89 | 5,77 | 5,82 | -1,10% | 3.165.902,00 |
| 17.09.2026 | 5,79 | 6,03 | 5,74 | 5,89 | 4,81% | 2.702.005,00 |
| 16.09.2026 | 5,66 | 5,86 | 5,47 | 5,62 | 0,54% | 2.408.701,00 |
| 15.09.2026 | 5,67 | 5,67 | 5,44 | 5,59 | -0,80% | 2.241.755,00 |
| 14.09.2026 | 5,56 | 5,70 | 5,48 | 5,63 | 0,18% | 2.149.995,00 |
| 11.09.2026 | 5,58 | 5,70 | 5,54 | 5,62 | 1,63% | 3.657.571,00 |
| 10.09.2026 | 5,43 | 5,75 | 5,41 | 5,53 | -1,95% | 2.430.002,00 |
| 09.09.2026 | 5,61 | 5,73 | 5,59 | 5,64 | -1,48% | 2.703.030,00 |
| 08.09.2026 | 5,83 | 5,90 | 5,66 | 5,73 | -3,94% | 2.117.244,00 |
| 04.09.2026 | 5,75 | 6,02 | 5,71 | 5,96 | 3,83% | 1.950.779,00 |
| 03.09.2026 | 5,79 | 5,80 | 5,58 | 5,74 | 0,70% | 1.956.710,00 |
| 02.09.2026 | 5,64 | 5,76 | 5,58 | 5,70 | 3,26% | 2.633.354,00 |
| 01.09.2026 | 5,51 | 5,66 | 5,44 | 5,52 | -3,24% | 2.881.386,00 |
| 31.08.2026 | 5,79 | 5,79 | 5,65 | 5,71 | -2,31% | 2.028.445,00 |
| 28.08.2026 | 5,93 | 6,03 | 5,84 | 5,84 | -1,27% | 1.801.525,00 |
| 27.08.2026 | 5,95 | 6,05 | 5,88 | 5,92 | -0,92% | 1.838.780,00 |
| 26.08.2026 | 6,13 | 6,21 | 5,95 | 5,97 | -0,25% | 2.117.519,00 |
| 25.08.2026 | 6,03 | 6,03 | 5,80 | 5,99 | 3,37% | 3.011.804,00 |
| 24.08.2026 | 6,02 | 6,06 | 5,70 | 5,79 | -2,85% | 3.379.828,00 |
| 21.08.2026 | 5,85 | 5,96 | 5,74 | 5,96 | 3,47% | 2.494.159,00 |
| 20.08.2026 | 5,85 | 5,95 | 5,71 | 5,76 | -3,76% | 2.919.693,00 |
| 19.08.2026 | 6,18 | 6,21 | 5,96 | 5,99 | -2,84% | 2.241.178,00 |
| 18.08.2026 | 6,22 | 6,33 | 6,12 | 6,16 | -2,99% | 2.249.955,00 |
| 17.08.2026 | 6,59 | 6,65 | 6,31 | 6,35 | -5,08% | 2.439.359,00 |
| 14.08.2026 | 6,77 | 6,86 | 6,63 | 6,69 | -1,91% | 1.803.466,00 |
| 13.08.2026 | 6,83 | 6,98 | 6,71 | 6,82 | 1,79% | 2.185.826,00 |
| 12.08.2026 | 7,02 | 7,06 | 6,70 | 6,70 | -3,11% | 2.416.790,00 |
| 11.08.2026 | 6,80 | 7,07 | 6,78 | 6,92 | 2,07% | 2.466.662,00 |
| 10.08.2026 | 7,38 | 7,38 | 6,77 | 6,78 | -8,20% | 3.078.834,00 |
| 07.08.2026 | 7,61 | 7,81 | 7,28 | 7,38 | -2,64% | 2.722.653,00 |
| 06.08.2026 | 7,83 | 7,94 | 7,56 | 7,58 | -4,71% | 3.339.421,00 |
| 05.08.2026 | 8,00 | 8,32 | 7,94 | 7,96 | -0,44% | 3.890.027,00 |
| 04.08.2026 | 8,00 | 8,27 | 7,92 | 7,99 | 3,90% | 5.338.321,00 |
| 03.08.2026 | 6,99 | 7,71 | 6,99 | 7,69 | 13,93% | 5.034.445,00 |
| 31.07.2026 | 6,98 | 7,17 | 6,62 | 6,75 | -3,36% | 3.893.384,00 |
| 30.07.2026 | 6,70 | 7,00 | 6,58 | 6,99 | 7,46% | 5.693.850,00 |
| 29.07.2026 | 6,04 | 6,78 | 5,80 | 6,50 | 4,50% | 6.411.017,00 |
| 28.07.2026 | 6,22 | 6,34 | 5,94 | 6,22 | 1,63% | 5.593.883,00 |
| 27.07.2026 | 6,02 | 6,24 | 5,89 | 6,12 | 5,34% | 4.336.655,00 |
| 24.07.2026 | 5,60 | 6,02 | 5,51 | 5,81 | 5,93% | 3.899.394,00 |
| 23.07.2026 | 5,67 | 5,78 | 5,40 | 5,49 | -7,58% | 4.464.001,00 |
| 22.07.2026 | 6,04 | 6,15 | 5,90 | 5,94 | -3,42% | 3.133.210,00 |
| 21.07.2026 | 6,30 | 6,37 | 6,05 | 6,15 | -0,97% | 3.500.150,00 |
| 20.07.2026 | 6,25 | 6,35 | 6,14 | 6,21 | -0,40% | 3.276.572,00 |
| 17.07.2026 | 6,35 | 6,47 | 6,17 | 6,23 | -4,52% | 4.432.196,00 |
| 16.07.2026 | 6,42 | 6,76 | 6,39 | 6,53 | -0,23% | 3.342.366,00 |
| 15.07.2026 | 6,42 | 6,63 | 6,36 | 6,54 | 2,27% | 4.038.122,00 |
| 14.07.2026 | 6,67 | 6,71 | 6,33 | 6,40 | -2,66% | 5.335.385,00 |
| 13.07.2026 | 6,73 | 6,93 | 6,46 | 6,57 | -5,33% | 6.126.504,00 |
| 10.07.2026 | 7,44 | 7,55 | 6,76 | 6,94 | -9,93% | 6.719.938,00 |
| 09.07.2026 | 7,34 | 7,73 | 7,23 | 7,71 | 7,61% | 4.002.413,00 |
| 08.07.2026 | 7,16 | 7,25 | 6,92 | 7,16 | -2,85% | 4.503.195,00 |
| 07.07.2026 | 7,92 | 7,98 | 7,27 | 7,37 | -5,63% | 2.798.316,00 |
| 06.07.2026 | 7,60 | 7,98 | 7,58 | 7,81 | 3,03% | 2.173.748,00 |
| 02.07.2026 | 7,85 | 8,13 | 7,42 | 7,58 | -1,56% | 2.453.018,00 |
| 01.07.2026 | 7,92 | 8,04 | 7,69 | 7,70 | -2,65% | 2.375.255,00 |
| 30.06.2026 | 7,49 | 7,94 | 7,41 | 7,91 | 5,61% | 3.693.176,00 |
| 29.06.2026 | 7,82 | 7,84 | 7,38 | 7,49 | -4,59% | 4.231.551,00 |
| 26.06.2026 | 7,96 | 8,03 | 7,70 | 7,85 | -2,61% | 5.449.633,00 |
| 25.06.2026 | 7,70 | 8,41 | 7,61 | 8,06 | 8,48% | 5.151.182,00 |
| 24.06.2026 | 7,38 | 7,54 | 7,22 | 7,43 | 2,77% | 3.836.788,00 |