2,290€
-3,78%
Echtzeit-Aktienkurs Frontier Developments PLC
Bid:
Ask:
Aktienkurse zur Frontier Developments PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 2,36 | 2,36 | 2,36 | 2,36 | -0,84% | - |
| 19.12.2024 | 2,38 | 2,38 | 2,38 | 2,38 | -2,46% | - |
| 18.12.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -3,94% | - |
| 17.12.2024 | 2,52 | 2,54 | 2,52 | 2,54 | 7,63% | 200,00 |
| 16.12.2024 | 2,36 | 2,36 | 2,36 | 2,36 | -3,28% | - |
| 13.12.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -0,81% | - |
| 12.12.2024 | 2,46 | 2,46 | 2,46 | 2,46 | -3,91% | - |
| 11.12.2024 | 2,56 | 2,56 | 2,56 | 2,56 | -2,29% | - |
| 10.12.2024 | 2,62 | 2,62 | 2,62 | 2,62 | 0,00% | - |
| 09.12.2024 | 2,62 | 2,62 | 2,62 | 2,62 | 0,77% | - |
| 06.12.2024 | 2,60 | 2,60 | 2,60 | 2,60 | -3,70% | - |
| 05.12.2024 | 2,70 | 2,70 | 2,70 | 2,70 | 0,75% | - |
| 04.12.2024 | 2,68 | 2,68 | 2,68 | 2,68 | 4,69% | - |
| 03.12.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 0,00% | - |
| 02.12.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 4,92% | - |
| 29.11.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | - |
| 28.11.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -0,81% | - |
| 27.11.2024 | 2,46 | 2,46 | 2,46 | 2,46 | -0,81% | - |
| 26.11.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 5,98% | - |
| 25.11.2024 | 2,34 | 2,34 | 2,34 | 2,34 | 0,86% | - |
| 22.11.2024 | 2,32 | 2,32 | 2,32 | 2,32 | 0,00% | - |
| 21.11.2024 | 2,32 | 2,32 | 2,32 | 2,32 | -0,85% | - |
| 20.11.2024 | 2,34 | 2,34 | 2,34 | 2,34 | -0,85% | - |
| 19.11.2024 | 2,36 | 2,36 | 2,36 | 2,36 | -4,07% | - |
| 18.11.2024 | 2,46 | 2,46 | 2,46 | 2,46 | -5,38% | - |
| 15.11.2024 | 2,60 | 2,60 | 2,60 | 2,60 | 0,00% | - |
| 14.11.2024 | 2,60 | 2,60 | 2,60 | 2,60 | 1,56% | - |
| 13.11.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 0,00% | - |
| 12.11.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 0,79% | - |
| 11.11.2024 | 2,54 | 2,54 | 2,54 | 2,54 | -3,05% | - |
| 08.11.2024 | 2,62 | 2,62 | 2,62 | 2,62 | -20,12% | - |
| 07.11.2024 | 3,28 | 3,28 | 3,28 | 3,28 | -11,35% | 500,00 |
| 06.11.2024 | 3,12 | 3,70 | 3,12 | 3,70 | 8,82% | 59,00 |
| 05.11.2024 | 3,04 | 3,40 | 3,04 | 3,40 | -3,95% | 1.800,00 |
| 04.11.2024 | 2,96 | 3,54 | 2,96 | 3,54 | 22,92% | 250,00 |
| 01.11.2024 | 2,88 | 2,88 | 2,88 | 2,88 | 3,60% | - |
| 31.10.2024 | 2,78 | 2,78 | 2,78 | 2,78 | 2,96% | - |
| 30.10.2024 | 2,70 | 2,70 | 2,70 | 2,70 | 3,85% | - |
| 29.10.2024 | 2,60 | 2,60 | 2,60 | 2,60 | 0,00% | - |
| 28.10.2024 | 2,60 | 2,60 | 2,60 | 2,60 | 0,00% | - |
| 25.10.2024 | 2,60 | 2,60 | 2,60 | 2,60 | -1,52% | - |
| 24.10.2024 | 2,64 | 2,64 | 2,64 | 2,64 | 3,94% | - |
| 23.10.2024 | 2,54 | 2,54 | 2,54 | 2,54 | 2,42% | - |
| 22.10.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 0,81% | - |
| 21.10.2024 | 2,46 | 2,46 | 2,46 | 2,46 | -3,91% | - |
| 18.10.2024 | 2,52 | 2,90 | 2,52 | 2,56 | 1,59% | 12,00 |
| 17.10.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 5,00% | - |
| 16.10.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 0,84% | - |
| 15.10.2024 | 2,38 | 2,38 | 2,38 | 2,38 | 1,71% | - |
| 14.10.2024 | 2,34 | 2,34 | 2,34 | 2,34 | -2,50% | - |
| 11.10.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -2,44% | - |
| 10.10.2024 | 2,46 | 2,46 | 2,46 | 2,46 | 1,65% | - |
| 09.10.2024 | 2,42 | 2,42 | 2,42 | 2,42 | -2,42% | - |
| 08.10.2024 | 2,48 | 2,48 | 2,48 | 2,48 | -5,34% | - |
| 07.10.2024 | 2,62 | 2,62 | 2,62 | 2,62 | -11,49% | - |
| 04.10.2024 | 2,56 | 2,96 | 2,56 | 2,96 | 13,85% | 50,00 |
| 03.10.2024 | 2,60 | 2,60 | 2,60 | 2,60 | -1,52% | - |
| 02.10.2024 | 2,64 | 2,64 | 2,64 | 2,64 | -1,49% | - |
| 01.10.2024 | 2,68 | 2,68 | 2,68 | 2,68 | 0,00% | - |
| 30.09.2024 | 2,68 | 2,68 | 2,68 | 2,68 | 1,52% | - |
| 27.09.2024 | 2,64 | 2,64 | 2,64 | 2,64 | -2,22% | - |
| 26.09.2024 | 2,70 | 2,70 | 2,70 | 2,70 | -3,57% | - |
| 25.09.2024 | 2,80 | 2,80 | 2,80 | 2,80 | 6,06% | - |
| 24.09.2024 | 2,64 | 2,64 | 2,64 | 2,64 | -12,58% | - |
| 23.09.2024 | 2,70 | 3,02 | 2,70 | 3,02 | 11,85% | 50,00 |
| 20.09.2024 | 2,70 | 2,70 | 2,70 | 2,70 | -2,88% | - |
| 19.09.2024 | 2,78 | 2,78 | 2,78 | 2,78 | 0,72% | - |
| 18.09.2024 | 2,76 | 2,76 | 2,76 | 2,76 | 5,34% | - |
| 17.09.2024 | 2,62 | 2,62 | 2,62 | 2,62 | -2,96% | - |
| 16.09.2024 | 2,70 | 2,70 | 2,70 | 2,70 | 7,14% | - |
| 13.09.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | - |
| 12.09.2024 | 2,52 | 2,52 | 2,52 | 2,52 | -3,82% | - |
| 11.09.2024 | 2,62 | 2,62 | 2,62 | 2,62 | -3,68% | - |
| 10.09.2024 | 2,72 | 2,72 | 2,72 | 2,72 | 3,03% | - |
| 09.09.2024 | 2,64 | 2,64 | 2,64 | 2,64 | -2,94% | - |
| 06.09.2024 | 2,72 | 2,72 | 2,72 | 2,72 | -3,55% | - |
| 05.09.2024 | 2,82 | 2,82 | 2,82 | 2,82 | 0,71% | - |
| 04.09.2024 | 2,80 | 2,80 | 2,80 | 2,80 | -2,10% | - |
| 03.09.2024 | 2,86 | 2,86 | 2,86 | 2,86 | 0,00% | - |
| 02.09.2024 | 3,00 | 3,00 | 2,86 | 2,86 | -0,69% | - |
| 30.08.2024 | 2,88 | 2,88 | 2,88 | 2,88 | -2,70% | - |
| 29.08.2024 | 2,96 | 2,96 | 2,96 | 2,96 | -2,63% | - |
| 28.08.2024 | 3,04 | 3,04 | 3,04 | 3,04 | 0,00% | - |
| 27.08.2024 | 3,04 | 3,04 | 3,04 | 3,04 | 0,00% | - |
| 26.08.2024 | 3,04 | 3,04 | 3,04 | 3,04 | 0,00% | - |
| 23.08.2024 | 3,04 | 3,04 | 3,04 | 3,04 | -2,56% | - |
| 22.08.2024 | 3,12 | 3,12 | 3,12 | 3,12 | -3,70% | - |
| 21.08.2024 | 3,24 | 3,24 | 3,24 | 3,24 | -5,26% | - |
| 20.08.2024 | 3,18 | 3,42 | 3,18 | 3,42 | 6,87% | 2.000,00 |
| 19.08.2024 | 3,20 | 3,20 | 3,20 | 3,20 | -0,62% | - |
| 16.08.2024 | 3,22 | 3,22 | 3,22 | 3,22 | 0,63% | - |
| 15.08.2024 | 3,20 | 3,20 | 3,20 | 3,20 | -3,03% | - |
| 14.08.2024 | 3,30 | 3,30 | 3,30 | 3,30 | -3,51% | - |
| 13.08.2024 | 3,42 | 3,42 | 3,42 | 3,42 | 1,79% | - |
| 12.08.2024 | 3,36 | 3,36 | 3,36 | 3,36 | -8,20% | - |
| 09.08.2024 | 3,22 | 3,66 | 3,22 | 3,66 | 13,66% | 176,00 |
| 08.08.2024 | 3,22 | 3,22 | 3,22 | 3,22 | 7,33% | - |
| 07.08.2024 | 3,00 | 3,00 | 3,00 | 3,00 | 13,64% | - |
| 06.08.2024 | 2,64 | 2,64 | 2,64 | 2,64 | 0,00% | - |
| 05.08.2024 | 2,64 | 2,64 | 2,64 | 2,64 | -12,00% | - |