58,915$
-0,04%
Echtzeit-Aktienkurs Frontdoor
Bid:
Ask:
Aktienkurse zur Frontdoor Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 58,56 | 59,79 | 58,43 | 58,95 | -0,10% | 505.996,00 |
| 30.06.2025 | 58,61 | 59,22 | 58,50 | 59,01 | 0,72% | 489.330,00 |
| 27.06.2025 | 57,88 | 58,92 | 57,41 | 58,59 | 1,24% | 1.028.078,00 |
| 26.06.2025 | 57,85 | 58,20 | 55,51 | 57,87 | 0,00% | 770.620,00 |
| 25.06.2025 | 59,42 | 59,94 | 57,77 | 57,87 | -3,03% | 547.594,00 |
| 24.06.2025 | 59,62 | 59,77 | 58,76 | 59,68 | 1,10% | 637.289,00 |
| 23.06.2025 | 58,60 | 59,36 | 58,03 | 59,03 | 0,82% | 658.337,00 |
| 20.06.2025 | 57,67 | 58,78 | 57,45 | 58,55 | 1,72% | 1.332.387,00 |
| 18.06.2025 | 56,86 | 57,66 | 56,48 | 57,56 | 1,45% | 481.088,00 |
| 17.06.2025 | 56,90 | 57,49 | 56,61 | 56,74 | -1,15% | 447.974,00 |
| 16.06.2025 | 56,69 | 57,55 | 56,37 | 57,40 | 1,72% | 430.548,00 |
| 13.06.2025 | 55,95 | 56,60 | 55,53 | 56,43 | -0,84% | 412.640,00 |
| 12.06.2025 | 56,29 | 56,98 | 55,94 | 56,91 | 1,26% | 393.287,00 |
| 11.06.2025 | 56,91 | 57,19 | 56,15 | 56,20 | -0,93% | 428.017,00 |
| 10.06.2025 | 57,21 | 57,27 | 56,00 | 56,73 | -0,82% | 517.599,00 |
| 09.06.2025 | 57,90 | 58,17 | 56,86 | 57,20 | -1,28% | 459.485,00 |
| 06.06.2025 | 57,49 | 58,04 | 57,02 | 57,94 | 1,81% | 453.099,00 |
| 05.06.2025 | 56,88 | 57,37 | 56,74 | 56,91 | -0,40% | 426.991,00 |
| 04.06.2025 | 56,54 | 57,40 | 56,54 | 57,14 | 0,53% | 347.236,00 |
| 03.06.2025 | 56,63 | 57,42 | 55,75 | 56,84 | 0,60% | 562.977,00 |
| 02.06.2025 | 54,93 | 56,59 | 54,67 | 56,50 | 2,71% | 653.667,00 |
| 30.05.2025 | 54,25 | 55,40 | 54,11 | 55,01 | 0,64% | 696.884,00 |
| 29.05.2025 | 55,19 | 55,43 | 54,20 | 54,66 | -0,64% | 774.617,00 |
| 28.05.2025 | 54,87 | 55,05 | 54,31 | 55,01 | 0,07% | 421.966,00 |
| 27.05.2025 | 54,16 | 55,11 | 53,82 | 54,97 | 2,69% | 555.986,00 |
| 23.05.2025 | 52,90 | 53,94 | 52,58 | 53,53 | -0,32% | 377.936,00 |
| 22.05.2025 | 52,69 | 54,00 | 52,52 | 53,70 | 1,38% | 415.510,00 |
| 21.05.2025 | 53,73 | 53,99 | 52,79 | 52,97 | -2,49% | 400.753,00 |
| 20.05.2025 | 55,01 | 55,03 | 52,78 | 54,32 | -1,74% | 328.768,00 |
| 19.05.2025 | 54,99 | 55,41 | 50,51 | 55,28 | -0,04% | 337.352,00 |
| 16.05.2025 | 54,95 | 55,60 | 54,69 | 55,30 | 0,45% | 451.289,00 |
| 15.05.2025 | 54,08 | 55,11 | 54,00 | 55,05 | 1,81% | 690.628,00 |
| 14.05.2025 | 54,30 | 54,51 | 53,84 | 54,07 | -0,37% | 682.298,00 |
| 13.05.2025 | 54,90 | 54,90 | 54,22 | 54,27 | -0,86% | 660.153,00 |
| 12.05.2025 | 55,00 | 55,33 | 54,01 | 54,74 | 3,05% | 625.658,00 |
| 09.05.2025 | 52,82 | 53,63 | 52,82 | 53,12 | -0,65% | 518.354,00 |
| 08.05.2025 | 53,65 | 53,83 | 52,78 | 53,47 | 0,87% | 584.365,00 |
| 07.05.2025 | 52,64 | 53,97 | 52,59 | 53,01 | -0,80% | 973.528,00 |
| 06.05.2025 | 51,75 | 53,55 | 51,75 | 53,44 | 2,16% | 818.907,00 |
| 05.05.2025 | 51,49 | 52,98 | 51,07 | 52,31 | 1,57% | 1.116.894,00 |
| 02.05.2025 | 46,89 | 51,55 | 46,89 | 51,50 | 10,68% | 1.525.397,00 |
| 01.05.2025 | 48,73 | 50,79 | 45,52 | 46,53 | 13,18% | 2.627.353,00 |
| 30.04.2025 | 40,47 | 41,22 | 40,11 | 41,11 | -0,17% | 968.725,00 |
| 29.04.2025 | 40,53 | 41,20 | 40,37 | 41,18 | 1,06% | 606.199,00 |
| 28.04.2025 | 40,92 | 41,27 | 40,00 | 40,75 | -0,74% | 674.397,00 |
| 25.04.2025 | 40,43 | 41,12 | 40,43 | 41,06 | 1,42% | 443.022,00 |
| 24.04.2025 | 40,48 | 40,93 | 40,16 | 40,48 | -0,02% | 628.237,00 |
| 23.04.2025 | 40,84 | 41,54 | 40,28 | 40,49 | 1,38% | 744.036,00 |
| 22.04.2025 | 39,05 | 40,02 | 38,76 | 39,94 | 0,76% | 775.709,00 |
| 21.04.2025 | 39,50 | 39,80 | 39,11 | 39,64 | 0,00% | 740.223,00 |
| 17.04.2025 | 38,96 | 39,90 | 38,42 | 39,64 | 1,48% | 1.018.662,00 |
| 16.04.2025 | 39,92 | 40,21 | 38,47 | 39,06 | -2,47% | 853.656,00 |
| 15.04.2025 | 40,28 | 40,86 | 39,52 | 40,05 | -0,67% | 657.216,00 |
| 14.04.2025 | 40,64 | 40,64 | 39,34 | 40,32 | 1,00% | 637.613,00 |
| 11.04.2025 | 39,44 | 40,03 | 37,83 | 39,92 | 0,81% | 797.552,00 |
| 10.04.2025 | 38,85 | 40,51 | 38,06 | 39,60 | -0,33% | 1.313.239,00 |
| 09.04.2025 | 37,13 | 40,07 | 36,86 | 39,73 | 6,32% | 1.866.426,00 |
| 08.04.2025 | 39,07 | 39,50 | 36,80 | 37,37 | -2,25% | 1.975.024,00 |
| 07.04.2025 | 36,34 | 40,14 | 36,03 | 38,23 | 0,71% | 2.133.643,00 |
| 04.04.2025 | 35,65 | 38,31 | 35,61 | 37,96 | 1,23% | 1.576.036,00 |
| 03.04.2025 | 37,50 | 38,17 | 36,66 | 37,50 | -5,47% | 811.712,00 |
| 02.04.2025 | 38,78 | 39,97 | 38,78 | 39,67 | 0,94% | 702.831,00 |
| 01.04.2025 | 38,39 | 39,31 | 38,20 | 39,30 | 2,34% | 742.218,00 |
| 31.03.2025 | 37,57 | 38,60 | 37,12 | 38,40 | 0,97% | 773.820,00 |
| 28.03.2025 | 37,89 | 38,05 | 37,30 | 38,03 | -0,03% | 617.594,00 |
| 27.03.2025 | 37,76 | 38,23 | 37,35 | 38,04 | 0,77% | 729.677,00 |
| 26.03.2025 | 38,36 | 38,71 | 37,47 | 37,75 | -0,66% | 949.674,00 |
| 25.03.2025 | 39,26 | 39,49 | 37,69 | 38,00 | -2,96% | 704.138,00 |
| 24.03.2025 | 38,90 | 39,25 | 38,50 | 39,16 | 2,81% | 544.540,00 |
| 21.03.2025 | 37,31 | 38,32 | 37,00 | 38,09 | 0,77% | 1.298.987,00 |
| 20.03.2025 | 37,32 | 38,44 | 37,32 | 37,80 | -0,11% | 442.699,00 |
| 19.03.2025 | 37,18 | 38,30 | 36,78 | 37,84 | 2,08% | 763.859,00 |
| 18.03.2025 | 37,46 | 37,46 | 36,79 | 37,07 | -2,14% | 559.462,00 |
| 17.03.2025 | 38,29 | 38,70 | 37,76 | 37,88 | -1,35% | 557.033,00 |
| 14.03.2025 | 37,37 | 38,50 | 37,37 | 38,40 | 3,23% | 759.211,00 |
| 13.03.2025 | 39,40 | 39,40 | 37,05 | 37,20 | -4,15% | 976.037,00 |
| 12.03.2025 | 38,91 | 39,24 | 38,01 | 38,81 | 2,43% | 1.072.681,00 |
| 11.03.2025 | 38,24 | 39,12 | 37,42 | 37,89 | -1,35% | 878.588,00 |
| 10.03.2025 | 38,96 | 39,70 | 37,98 | 38,41 | -2,61% | 872.307,00 |
| 07.03.2025 | 40,59 | 41,30 | 39,04 | 39,44 | -3,14% | 1.079.145,00 |
| 06.03.2025 | 41,92 | 42,63 | 40,70 | 40,72 | -3,16% | 897.819,00 |
| 05.03.2025 | 41,74 | 42,81 | 41,45 | 42,05 | -0,02% | 1.115.314,00 |
| 04.03.2025 | 40,87 | 42,27 | 40,56 | 42,06 | 3,42% | 1.594.392,00 |
| 03.03.2025 | 45,50 | 45,52 | 40,40 | 40,67 | -10,58% | 1.799.533,00 |
| 28.02.2025 | 45,98 | 46,00 | 42,91 | 45,48 | -1,58% | 2.642.337,00 |
| 27.02.2025 | 56,00 | 56,98 | 46,00 | 46,21 | -19,17% | 2.243.251,00 |
| 26.02.2025 | 57,25 | 59,17 | 57,05 | 57,17 | -0,64% | 809.000,00 |
| 25.02.2025 | 57,76 | 58,84 | 57,31 | 57,54 | 0,37% | 681.122,00 |
| 24.02.2025 | 57,52 | 58,00 | 56,39 | 57,33 | 0,40% | 475.849,00 |
| 21.02.2025 | 58,93 | 58,96 | 56,87 | 57,10 | -2,26% | 602.244,00 |
| 20.02.2025 | 58,01 | 58,56 | 57,58 | 58,42 | 0,40% | 481.657,00 |
| 19.02.2025 | 58,80 | 58,93 | 58,18 | 58,19 | -1,99% | 745.162,00 |
| 18.02.2025 | 59,66 | 59,82 | 58,22 | 59,37 | -0,15% | 596.527,00 |
| 14.02.2025 | 59,32 | 60,19 | 59,20 | 59,46 | 1,02% | 423.154,00 |
| 13.02.2025 | 58,24 | 59,12 | 57,94 | 58,86 | 1,92% | 322.718,00 |
| 12.02.2025 | 57,14 | 58,08 | 56,43 | 57,75 | -0,86% | 452.368,00 |
| 11.02.2025 | 57,55 | 58,92 | 57,55 | 58,25 | 0,69% | 348.964,00 |
| 10.02.2025 | 59,06 | 59,75 | 57,71 | 57,85 | -1,82% | 396.205,00 |
| 07.02.2025 | 59,64 | 60,20 | 58,78 | 58,92 | -1,11% | 380.700,00 |
| 06.02.2025 | 60,87 | 61,07 | 59,00 | 59,58 | -2,07% | 465.453,00 |