12,165$
0,87%
Echtzeit-Aktienkurs Frontline Ltd.
Bid:
Ask:
Aktienkurse zur Frontline Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2025 | 23,98 | 23,98 | 23,51 | 23,66 | -1,38% | 2.896.136,00 |
| 15.09.2025 | 23,85 | 24,21 | 23,77 | 23,99 | 3,27% | 3.599.459,00 |
| 12.09.2025 | 23,47 | 23,61 | 23,14 | 23,23 | 0,91% | 2.761.755,00 |
| 11.09.2025 | 23,00 | 23,10 | 22,56 | 23,02 | 1,99% | 2.637.478,00 |
| 10.09.2025 | 22,55 | 22,82 | 22,38 | 22,57 | 0,36% | 1.665.981,00 |
| 09.09.2025 | 22,87 | 22,92 | 22,31 | 22,49 | -1,88% | 1.842.635,00 |
| 08.09.2025 | 22,96 | 23,16 | 22,70 | 22,92 | 3,48% | 2.677.411,00 |
| 05.09.2025 | 21,95 | 22,22 | 21,88 | 22,15 | 48,56% | 3.920.628,00 |
| 03.04.2023 | 15,63 | 15,74 | 14,76 | 14,91 | -9,96% | 6.462.256,00 |
| 31.03.2023 | 16,20 | 16,59 | 16,20 | 16,56 | 1,47% | 1.566.585,00 |
| 30.03.2023 | 16,53 | 16,58 | 16,15 | 16,32 | -0,73% | 1.929.130,00 |
| 29.03.2023 | 16,69 | 16,77 | 16,27 | 16,44 | -1,85% | 1.769.949,00 |
| 28.03.2023 | 16,72 | 16,88 | 16,64 | 16,75 | 0,42% | 1.742.661,00 |
| 27.03.2023 | 16,39 | 16,79 | 16,24 | 16,68 | 2,27% | 2.118.503,00 |
| 24.03.2023 | 16,40 | 16,53 | 16,01 | 16,31 | -2,45% | 3.737.597,00 |
| 23.03.2023 | 17,23 | 17,78 | 16,61 | 16,72 | -1,76% | 3.156.854,00 |
| 22.03.2023 | 17,26 | 17,52 | 16,91 | 17,02 | -2,63% | 2.926.461,00 |
| 21.03.2023 | 17,40 | 17,75 | 17,28 | 17,48 | 5,05% | 3.053.323,00 |
| 20.03.2023 | 16,23 | 16,84 | 16,14 | 16,64 | 4,65% | 3.229.284,00 |
| 17.03.2023 | 16,33 | 16,48 | 15,78 | 15,90 | 0,51% | 5.291.938,00 |
| 16.03.2023 | 15,89 | 16,13 | 15,63 | 15,82 | -2,04% | 3.418.740,00 |
| 15.03.2023 | 15,96 | 16,28 | 15,67 | 16,15 | -9,47% | 6.332.020,00 |
| 14.03.2023 | 17,99 | 18,39 | 17,69 | 17,84 | 1,59% | 3.135.332,00 |
| 13.03.2023 | 17,30 | 17,78 | 17,06 | 17,56 | -2,06% | 3.330.032,00 |
| 10.03.2023 | 18,37 | 18,53 | 17,87 | 17,93 | -1,59% | 3.352.249,00 |
| 09.03.2023 | 18,93 | 19,28 | 18,19 | 18,22 | -1,94% | 3.007.835,00 |
| 08.03.2023 | 18,79 | 18,98 | 18,30 | 18,58 | 2,26% | 2.523.502,00 |
| 07.03.2023 | 18,22 | 18,29 | 17,79 | 18,17 | -0,22% | 3.351.341,00 |
| 06.03.2023 | 18,55 | 18,58 | 18,11 | 18,21 | -4,06% | 2.868.498,00 |
| 03.03.2023 | 18,71 | 18,98 | 18,58 | 18,98 | 3,72% | 2.302.087,00 |
| 02.03.2023 | 18,31 | 18,41 | 17,95 | 18,30 | -1,19% | 3.994.945,00 |
| 01.03.2023 | 19,13 | 19,29 | 18,41 | 18,52 | -1,91% | 4.030.245,00 |
| 28.02.2023 | 18,71 | 18,95 | 18,16 | 18,88 | 1,78% | 5.529.052,00 |
| 27.02.2023 | 18,27 | 18,83 | 18,16 | 18,55 | 2,83% | 4.288.039,00 |
| 24.02.2023 | 17,71 | 18,30 | 17,67 | 18,04 | 0,50% | 2.875.384,00 |
| 23.02.2023 | 17,43 | 18,09 | 17,37 | 17,95 | 5,46% | 3.092.322,00 |
| 22.02.2023 | 17,20 | 17,21 | 16,85 | 17,02 | -0,93% | 2.627.206,00 |
| 21.02.2023 | 17,43 | 17,96 | 17,03 | 17,18 | 0,06% | 3.365.538,00 |
| 17.02.2023 | 17,40 | 17,46 | 17,01 | 17,17 | -1,09% | 2.085.193,00 |
| 16.02.2023 | 17,50 | 17,67 | 16,94 | 17,36 | -0,74% | 2.646.648,00 |
| 15.02.2023 | 16,98 | 17,65 | 16,77 | 17,49 | 0,87% | 2.644.151,00 |
| 14.02.2023 | 16,75 | 17,66 | 16,69 | 17,34 | 1,52% | 3.302.136,00 |
| 13.02.2023 | 16,44 | 17,24 | 16,36 | 17,08 | 5,43% | 3.239.795,00 |
| 10.02.2023 | 16,55 | 16,55 | 15,77 | 16,20 | -1,70% | 2.846.568,00 |
| 09.02.2023 | 15,81 | 16,71 | 15,80 | 16,48 | 7,01% | 5.437.014,00 |
| 08.02.2023 | 15,44 | 15,62 | 15,27 | 15,40 | -0,32% | 2.159.870,00 |
| 07.02.2023 | 15,37 | 15,72 | 14,95 | 15,45 | 1,11% | 3.838.843,00 |
| 06.02.2023 | 14,59 | 15,39 | 14,58 | 15,28 | 4,80% | 4.067.864,00 |
| 03.02.2023 | 14,54 | 14,87 | 14,45 | 14,58 | 0,41% | 2.230.435,00 |
| 02.02.2023 | 14,53 | 14,74 | 14,23 | 14,52 | 0,28% | 3.328.749,00 |
| 01.02.2023 | 14,20 | 14,65 | 14,20 | 14,48 | 4,70% | 3.964.211,00 |
| 31.01.2023 | 13,58 | 14,06 | 13,47 | 13,83 | 1,62% | 2.120.400,00 |
| 30.01.2023 | 13,80 | 14,08 | 13,59 | 13,61 | -2,37% | 2.611.070,00 |
| 27.01.2023 | 13,49 | 14,00 | 13,45 | 13,94 | 4,26% | 3.012.004,00 |
| 26.01.2023 | 13,52 | 13,58 | 13,16 | 13,37 | -0,22% | 1.929.971,00 |
| 25.01.2023 | 13,35 | 13,47 | 13,15 | 13,40 | -2,19% | 2.646.964,00 |
| 24.01.2023 | 13,95 | 13,95 | 13,55 | 13,70 | -1,08% | 2.433.481,00 |
| 23.01.2023 | 13,98 | 14,03 | 13,80 | 13,85 | -1,49% | 2.369.792,00 |
| 20.01.2023 | 14,08 | 14,13 | 13,81 | 14,06 | 3,38% | 2.571.601,00 |
| 19.01.2023 | 13,84 | 13,87 | 13,50 | 13,60 | 0,07% | 3.206.954,00 |
| 18.01.2023 | 14,01 | 14,13 | 13,59 | 13,59 | -3,82% | 5.226.426,00 |
| 17.01.2023 | 14,13 | 14,29 | 14,01 | 14,13 | 0,07% | 3.992.972,00 |
| 13.01.2023 | 13,60 | 14,19 | 13,45 | 14,12 | 2,02% | 4.652.949,00 |
| 12.01.2023 | 13,29 | 13,88 | 13,24 | 13,84 | 5,41% | 6.842.391,00 |
| 11.01.2023 | 13,77 | 14,02 | 13,10 | 13,13 | -7,79% | 13.380.349,00 |
| 10.01.2023 | 14,05 | 14,60 | 13,15 | 14,24 | 25,68% | 33.571.153,00 |
| 09.01.2023 | 11,33 | 11,57 | 11,25 | 11,33 | 1,80% | 5.497.111,00 |
| 06.01.2023 | 11,30 | 11,35 | 11,10 | 11,13 | 0,45% | 3.471.716,00 |
| 05.01.2023 | 10,90 | 11,13 | 10,87 | 11,08 | 3,75% | 6.141.833,00 |
| 04.01.2023 | 11,15 | 11,30 | 10,55 | 10,68 | -7,53% | 10.271.565,00 |
| 03.01.2023 | 11,99 | 12,03 | 11,48 | 11,55 | -4,86% | 4.037.679,00 |
| 30.12.2022 | 11,89 | 12,18 | 11,86 | 12,14 | 0,66% | 4.143.580,00 |
| 29.12.2022 | 12,00 | 12,19 | 11,91 | 12,06 | 1,17% | 3.567.880,00 |
| 28.12.2022 | 12,33 | 12,37 | 11,90 | 11,92 | -4,49% | 3.168.500,00 |
| 27.12.2022 | 12,48 | 12,52 | 12,31 | 12,48 | -0,08% | 1.881.859,00 |
| 23.12.2022 | 12,47 | 12,54 | 12,17 | 12,49 | 0,73% | 3.960.701,00 |
| 22.12.2022 | 12,73 | 12,79 | 12,24 | 12,40 | -3,05% | 3.660.228,00 |
| 21.12.2022 | 13,22 | 13,23 | 12,76 | 12,79 | -2,37% | 3.739.878,00 |
| 20.12.2022 | 12,93 | 13,31 | 12,84 | 13,10 | 1,55% | 4.895.332,00 |
| 19.12.2022 | 13,49 | 13,51 | 12,82 | 12,90 | -4,66% | 3.050.624,00 |
| 16.12.2022 | 13,64 | 13,70 | 13,32 | 13,53 | -2,17% | 4.171.153,00 |
| 15.12.2022 | 13,58 | 14,12 | 13,51 | 13,83 | 1,99% | 5.881.358,00 |
| 14.12.2022 | 14,09 | 14,18 | 13,31 | 13,56 | -3,00% | 6.039.113,00 |
| 13.12.2022 | 14,27 | 14,29 | 13,85 | 13,98 | -1,76% | 7.581.721,00 |
| 12.12.2022 | 13,73 | 14,33 | 13,67 | 14,23 | 10,91% | 6.158.313,00 |
| 09.12.2022 | 12,97 | 13,11 | 12,77 | 12,83 | -1,46% | 5.146.332,00 |
| 08.12.2022 | 12,75 | 13,33 | 12,64 | 13,02 | 5,77% | 14.161.968,00 |
| 07.12.2022 | 13,00 | 13,04 | 12,10 | 12,31 | -6,25% | 6.532.143,00 |
| 06.12.2022 | 13,79 | 13,90 | 13,03 | 13,13 | -5,68% | 3.477.804,00 |
| 05.12.2022 | 14,64 | 14,85 | 13,87 | 13,92 | -3,47% | 5.432.105,00 |
| 02.12.2022 | 13,62 | 14,52 | 13,45 | 14,42 | 5,33% | 5.150.606,00 |
| 01.12.2022 | 13,66 | 13,84 | 13,45 | 13,69 | -1,01% | 4.341.426,00 |
| 30.11.2022 | 13,49 | 13,84 | 13,34 | 13,83 | 6,88% | 7.378.859,00 |
| 29.11.2022 | 13,13 | 13,39 | 12,87 | 12,94 | -0,23% | 6.279.210,00 |
| 28.11.2022 | 13,41 | 13,41 | 12,92 | 12,97 | -5,74% | 5.227.714,00 |
| 25.11.2022 | 13,45 | 13,84 | 13,17 | 13,76 | -0,58% | 2.788.111,00 |
| 23.11.2022 | 14,18 | 14,50 | 13,81 | 13,84 | -2,40% | 3.123.092,00 |
| 22.11.2022 | 14,51 | 14,58 | 14,06 | 14,18 | -1,73% | 3.682.932,00 |
| 21.11.2022 | 14,53 | 14,75 | 14,03 | 14,43 | 0,91% | 4.684.143,00 |
| 18.11.2022 | 14,02 | 14,39 | 13,96 | 14,30 | -0,42% | 3.498.511,00 |