3,140€
-1,26%
Echtzeit-Aktienkurs Frontier Developments PLC
Bid:
Ask:
Aktienkurse zur Frontier Developments PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 2,86 | 2,86 | 2,86 | 2,86 | -10,06% | - |
| 05.06.2025 | 2,88 | 3,18 | 2,88 | 3,18 | 13,57% | 357,00 |
| 04.06.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 2,94% | - |
| 03.06.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 1,49% | - |
| 02.06.2025 | 2,68 | 2,68 | 2,68 | 2,68 | -0,74% | - |
| 30.05.2025 | 2,70 | 2,70 | 2,70 | 2,70 | -10,00% | - |
| 29.05.2025 | 2,58 | 3,00 | 2,58 | 3,00 | 4,90% | 200,00 |
| 28.05.2025 | 2,46 | 2,96 | 2,46 | 2,86 | 30,00% | 2.300,00 |
| 27.05.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 0,00% | - |
| 26.05.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 1,85% | - |
| 23.05.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 2,86% | - |
| 22.05.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 2,94% | - |
| 21.05.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -1,92% | - |
| 20.05.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 0,00% | - |
| 19.05.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -11,86% | - |
| 16.05.2025 | 2,02 | 2,36 | 2,02 | 2,36 | 18,00% | 428,00 |
| 15.05.2025 | 2,00 | 2,00 | 2,00 | 2,00 | -4,76% | - |
| 14.05.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 0,96% | - |
| 13.05.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -13,33% | - |
| 12.05.2025 | 1,98 | 2,40 | 1,98 | 2,40 | 22,45% | 8,00 |
| 09.05.2025 | 1,96 | 1,96 | 1,96 | 1,96 | 0,00% | - |
| 08.05.2025 | 1,96 | 1,96 | 1,96 | 1,96 | 0,51% | - |
| 07.05.2025 | 1,95 | 1,95 | 1,95 | 1,95 | -4,41% | - |
| 06.05.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 0,00% | - |
| 05.05.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -2,86% | - |
| 02.05.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 5,00% | - |
| 30.04.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 0,00% | - |
| 29.04.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 0,00% | - |
| 28.04.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 1,01% | - |
| 25.04.2025 | 1,98 | 1,98 | 1,98 | 1,98 | -1,98% | - |
| 24.04.2025 | 2,02 | 2,02 | 2,02 | 2,02 | -15,83% | - |
| 23.04.2025 | 2,02 | 2,40 | 2,02 | 2,40 | 21,21% | 149,00 |
| 22.04.2025 | 1,98 | 1,98 | 1,98 | 1,98 | 0,00% | - |
| 17.04.2025 | 1,98 | 1,98 | 1,98 | 1,98 | -3,88% | - |
| 16.04.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -0,96% | - |
| 15.04.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 1,96% | - |
| 14.04.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -1,92% | - |
| 11.04.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -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% | - |