55,297$
0,45%
Echtzeit-Aktienkurs Frontdoor Inc.
Bid:
Ask:
Aktienkurse zur Frontdoor Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 682.306,00 |
| 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% | 625.824,00 |
| 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% | 593.366,00 |
| 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% | 841.680,00 |
| 05.05.2025 | 51,49 | 52,98 | 51,07 | 52,31 | 1,57% | 1.117.150,00 |
| 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% | 2.628.262,00 |
| 30.04.2025 | 40,47 | 41,22 | 40,11 | 41,11 | -0,17% | 972.602,00 |
| 29.04.2025 | 40,53 | 41,20 | 40,37 | 41,18 | 1,06% | 674.373,00 |
| 28.04.2025 | 40,92 | 41,27 | 40,00 | 40,75 | -0,74% | 674.402,00 |
| 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% | 628.253,00 |
| 23.04.2025 | 40,84 | 41,54 | 40,28 | 40,49 | 1,38% | 744.046,00 |
| 22.04.2025 | 39,05 | 40,02 | 38,76 | 39,94 | 0,76% | 796.811,00 |
| 21.04.2025 | 39,50 | 39,80 | 39,11 | 39,64 | 0,00% | 740.287,00 |
| 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% | 853.775,00 |
| 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% | 1.313.285,00 |
| 09.04.2025 | 37,13 | 40,07 | 36,86 | 39,73 | 6,32% | 1.866.629,00 |
| 08.04.2025 | 39,07 | 39,50 | 36,80 | 37,37 | -2,25% | 1.975.024,00 |
| 07.04.2025 | 36,34 | 40,14 | 36,08 | 38,23 | 0,71% | 2.133.840,00 |
| 04.04.2025 | 35,65 | 38,31 | 35,61 | 37,96 | 1,23% | 1.576.036,00 |
| 03.04.2025 | 37,50 | 38,36 | 36,66 | 37,50 | -5,47% | 811.712,00 |
| 02.04.2025 | 38,78 | 39,97 | 38,78 | 39,67 | 0,94% | 703.355,00 |
| 01.04.2025 | 38,39 | 39,31 | 38,20 | 39,30 | 2,34% | 742.740,00 |
| 31.03.2025 | 37,57 | 38,60 | 37,12 | 38,40 | 0,97% | 776.322,00 |
| 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% | 730.066,00 |
| 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% | 708.158,00 |
| 24.03.2025 | 38,90 | 39,25 | 38,50 | 39,16 | 2,81% | 544.656,00 |
| 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% | 442.802,00 |
| 19.03.2025 | 37,18 | 38,30 | 36,78 | 37,84 | 2,08% | 764.005,00 |
| 18.03.2025 | 37,46 | 37,46 | 36,79 | 37,07 | -2,11% | 614.105,00 |
| 17.03.2025 | 38,29 | 38,70 | 37,76 | 37,87 | -1,38% | 571.751,00 |
| 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 | 2,37% | 1.072.681,00 |
| 11.03.2025 | 38,24 | 39,13 | 37,42 | 37,91 | -1,30% | 907.798,00 |
| 10.03.2025 | 38,96 | 39,70 | 37,98 | 38,41 | -2,61% | 872.581,00 |
| 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% | 898.623,00 |
| 05.03.2025 | 41,74 | 42,81 | 41,45 | 42,05 | -0,02% | 1.115.894,00 |
| 04.03.2025 | 40,87 | 42,27 | 40,56 | 42,06 | 3,42% | 1.596.483,00 |
| 03.03.2025 | 45,50 | 45,52 | 40,40 | 40,67 | -10,58% | 1.803.009,00 |
| 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% | 2.249.371,00 |
| 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% | 701.780,00 |
| 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% | 481.658,00 |
| 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 | -0,50% | 596.627,00 |
| 17.02.2025 | 59,45 | 59,67 | 59,45 | 59,67 | 0,35% | - |
| 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% | 452.676,00 |
| 11.02.2025 | 57,55 | 58,92 | 57,55 | 58,25 | 0,69% | 350.754,00 |
| 10.02.2025 | 59,06 | 59,75 | 57,71 | 57,85 | -1,82% | 396.208,00 |
| 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% | 465.547,00 |
| 05.02.2025 | 60,18 | 61,64 | 60,18 | 60,84 | 1,86% | 586.396,00 |
| 04.02.2025 | 58,15 | 59,82 | 57,67 | 59,73 | 2,65% | 734.279,00 |
| 03.02.2025 | 57,57 | 59,23 | 57,41 | 58,19 | -2,82% | 1.293.813,00 |
| 31.01.2025 | 61,64 | 62,22 | 59,25 | 59,88 | -3,29% | 1.082.791,00 |
| 30.01.2025 | 62,82 | 63,49 | 61,66 | 61,92 | -0,75% | 524.770,00 |
| 29.01.2025 | 61,14 | 62,50 | 61,01 | 62,39 | 1,73% | 673.732,00 |
| 28.01.2025 | 61,34 | 62,00 | 60,25 | 61,33 | 0,36% | 722.185,00 |
| 27.01.2025 | 57,93 | 61,13 | 57,21 | 61,11 | 4,55% | 795.340,00 |
| 24.01.2025 | 57,94 | 58,53 | 57,70 | 58,45 | 0,85% | 451.159,00 |
| 23.01.2025 | 58,06 | 58,54 | 57,39 | 57,96 | -0,72% | 519.150,00 |
| 22.01.2025 | 58,81 | 59,45 | 58,31 | 58,38 | -0,90% | 407.788,00 |
| 21.01.2025 | 58,70 | 59,75 | 58,37 | 58,91 | 0,65% | 577.445,00 |
| 17.01.2025 | 57,39 | 58,75 | 57,39 | 58,53 | 2,59% | 537.025,00 |
| 16.01.2025 | 56,54 | 57,36 | 56,06 | 57,05 | 1,39% | 591.180,00 |
| 15.01.2025 | 57,19 | 57,88 | 56,13 | 56,27 | -0,21% | 825.479,00 |
| 14.01.2025 | 56,50 | 57,63 | 55,90 | 56,39 | 1,28% | 1.866.519,00 |
| 13.01.2025 | 54,64 | 55,69 | 52,65 | 55,68 | 0,34% | 673.893,00 |
| 10.01.2025 | 55,54 | 56,12 | 54,69 | 55,49 | -2,10% | 595.952,00 |
| 08.01.2025 | 54,88 | 57,19 | 54,57 | 56,68 | 2,96% | 735.347,00 |
| 07.01.2025 | 55,09 | 55,43 | 54,21 | 55,05 | -0,16% | 711.224,00 |
| 06.01.2025 | 54,78 | 55,74 | 54,59 | 55,14 | 0,46% | 517.738,00 |
| 03.01.2025 | 55,05 | 55,37 | 54,60 | 54,89 | 0,11% | 420.171,00 |
| 02.01.2025 | 55,17 | 55,88 | 54,79 | 54,83 | 0,29% | 440.782,00 |
| 31.12.2024 | 54,88 | 55,50 | 54,66 | 54,67 | -0,15% | 329.925,00 |
| 30.12.2024 | 55,21 | 55,68 | 54,50 | 54,75 | -1,67% | 404.357,00 |
| 27.12.2024 | 56,27 | 56,69 | 55,28 | 55,68 | -2,01% | 367.894,00 |
| 26.12.2024 | 56,07 | 56,91 | 56,07 | 56,82 | 0,60% | 369.176,00 |
| 24.12.2024 | 55,47 | 56,56 | 55,47 | 56,48 | 1,80% | 245.498,00 |
| 23.12.2024 | 56,12 | 56,78 | 55,25 | 55,48 | -1,09% | 692.013,00 |