2,260€
3,67%
Echtzeit-Aktienkurs Frontier Developments PLC
Bid:
Ask:
Aktienkurse zur Frontier Developments PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 2,33 | 2,33 | 2,08 | 2,28 | 4,59% | - |
| 10.04.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 0,00% | - |
| 09.04.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 1,87% | - |
| 08.04.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -4,46% | - |
| 07.04.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -2,61% | - |
| 04.04.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -7,26% | - |
| 03.04.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 5,08% | - |
| 02.04.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -11,94% | - |
| 01.04.2025 | 2,40 | 2,68 | 2,40 | 2,68 | 12,61% | 11,00 |
| 31.03.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -11,85% | - |
| 28.03.2025 | 2,38 | 2,70 | 2,38 | 2,70 | 3,85% | 93,00 |
| 27.03.2025 | 2,38 | 2,60 | 2,38 | 2,60 | 6,56% | 30,00 |
| 26.03.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 0,83% | - |
| 25.03.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 5,22% | - |
| 24.03.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 1,77% | - |
| 21.03.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -6,61% | - |
| 20.03.2025 | 2,22 | 2,42 | 2,22 | 2,42 | 9,01% | 55,00 |
| 19.03.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -0,89% | - |
| 18.03.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -11,11% | - |
| 17.03.2025 | 2,20 | 2,52 | 2,20 | 2,52 | 14,55% | 110,00 |
| 14.03.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 0,00% | - |
| 13.03.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 2,80% | - |
| 12.03.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 7,00% | - |
| 11.03.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 0,00% | - |
| 10.03.2025 | 2,00 | 2,00 | 2,00 | 2,00 | -1,96% | - |
| 07.03.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -11,30% | - |
| 06.03.2025 | 2,18 | 2,30 | 2,18 | 2,30 | 5,50% | 500,00 |
| 05.03.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 0,00% | - |
| 04.03.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -8,40% | - |
| 03.03.2025 | 2,16 | 2,38 | 2,16 | 2,38 | 3,48% | 220,00 |
| 28.02.2025 | 2,14 | 2,30 | 2,14 | 2,30 | 7,48% | 100,00 |
| 27.02.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 1,90% | - |
| 26.02.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -2,78% | - |
| 25.02.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -0,92% | - |
| 24.02.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -12,80% | - |
| 21.02.2025 | 2,28 | 2,50 | 2,28 | 2,50 | 10,62% | 680,00 |
| 20.02.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 2,73% | - |
| 19.02.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -1,79% | - |
| 18.02.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -12,50% | - |
| 17.02.2025 | 2,22 | 2,56 | 2,22 | 2,56 | 13,27% | 1,00 |
| 14.02.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 0,00% | - |
| 13.02.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 0,00% | - |
| 12.02.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 0,00% | - |
| 11.02.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 0,89% | - |
| 10.02.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -2,61% | - |
| 07.02.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 0,00% | - |
| 06.02.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -3,36% | - |
| 05.02.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -9,85% | - |
| 04.02.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 14,78% | 1.000,00 |
| 03.02.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -0,86% | - |
| 31.01.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -4,92% | - |
| 30.01.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -6,87% | - |
| 29.01.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 0,77% | - |
| 28.01.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -0,76% | - |
| 27.01.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 4,80% | - |
| 24.01.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 2,46% | - |
| 23.01.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -3,17% | - |
| 22.01.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -7,35% | - |
| 21.01.2025 | 2,38 | 2,72 | 2,38 | 2,72 | 0,74% | 2.000,00 |
| 20.01.2025 | 2,40 | 2,70 | 2,40 | 2,70 | 11,57% | 20,00 |
| 17.01.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -1,63% | - |
| 16.01.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 25,51% | - |
| 15.01.2025 | 1,96 | 1,96 | 1,96 | 1,96 | -0,51% | - |
| 14.01.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 0,00% | - |
| 13.01.2025 | 1,97 | 1,97 | 1,97 | 1,97 | -1,01% | - |
| 10.01.2025 | 1,99 | 1,99 | 1,99 | 1,99 | 0,00% | - |
| 09.01.2025 | 1,99 | 1,99 | 1,99 | 1,99 | -9,55% | - |
| 08.01.2025 | 2,24 | 2,24 | 2,20 | 2,20 | -5,17% | 850,00 |
| 07.01.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -1,69% | - |
| 06.01.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 7,27% | - |
| 03.01.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -0,90% | - |
| 02.01.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -8,26% | - |
| 30.12.2024 | 2,42 | 2,42 | 2,42 | 2,42 | 3,42% | - |
| 27.12.2024 | 2,34 | 2,34 | 2,34 | 2,34 | 2,63% | - |
| 23.12.2024 | 2,28 | 2,28 | 2,28 | 2,28 | -3,39% | - |
| 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% | - |