2,680€
14,53%
Echtzeit-Aktienkurs Frontier Developments PLC
Bid:
Ask:
Aktienkurse zur Frontier Developments PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 2,36 | 2,36 | 2,36 | 2,36 | 0,85% | - |
| 29.04.2024 | 2,34 | 2,34 | 2,34 | 2,34 | 1,74% | - |
| 26.04.2024 | 2,30 | 2,30 | 2,30 | 2,30 | 2,68% | - |
| 25.04.2024 | 2,24 | 2,24 | 2,24 | 2,24 | -5,08% | - |
| 24.04.2024 | 2,36 | 2,36 | 2,36 | 2,36 | 3,51% | - |
| 23.04.2024 | 2,28 | 2,28 | 2,28 | 2,28 | -4,20% | - |
| 22.04.2024 | 2,38 | 2,38 | 2,38 | 2,38 | 0,00% | - |
| 19.04.2024 | 2,22 | 2,38 | 2,22 | 2,38 | 0,00% | 425,00 |
| 18.04.2024 | 2,38 | 2,38 | 2,38 | 2,38 | 8,18% | - |
| 17.04.2024 | 2,20 | 2,20 | 2,20 | 2,20 | -7,56% | - |
| 16.04.2024 | 2,38 | 2,38 | 2,38 | 2,38 | -0,83% | - |
| 15.04.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -3,23% | - |
| 12.04.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 12,73% | - |
| 11.04.2024 | 2,20 | 2,20 | 2,20 | 2,20 | -8,33% | - |
| 10.04.2024 | 2,26 | 2,40 | 2,26 | 2,40 | 4,35% | 1.335,00 |
| 09.04.2024 | 2,30 | 2,30 | 2,30 | 2,30 | 11,65% | - |
| 08.04.2024 | 2,06 | 2,06 | 2,06 | 2,06 | -3,74% | - |
| 05.04.2024 | 2,04 | 2,14 | 2,04 | 2,14 | 9,74% | 200,00 |
| 04.04.2024 | 1,95 | 1,95 | 1,95 | 1,95 | 9,55% | - |
| 03.04.2024 | 1,78 | 1,78 | 1,78 | 1,78 | 11,95% | - |
| 02.04.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 2,58% | - |
| 28.03.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 5,44% | - |
| 27.03.2024 | 1,47 | 1,47 | 1,47 | 1,47 | -3,92% | - |
| 26.03.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -8,38% | - |
| 25.03.2024 | 1,54 | 1,67 | 1,54 | 1,67 | 11,33% | 150,00 |
| 22.03.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 2,74% | - |
| 21.03.2024 | 1,46 | 1,46 | 1,46 | 1,46 | 1,39% | - |
| 20.03.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 0,00% | - |
| 19.03.2024 | 1,44 | 1,44 | 1,44 | 1,44 | -5,26% | - |
| 18.03.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 0,66% | - |
| 15.03.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 2,03% | - |
| 14.03.2024 | 1,48 | 1,48 | 1,48 | 1,48 | -2,63% | - |
| 13.03.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 5,56% | - |
| 12.03.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 0,00% | - |
| 11.03.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 0,00% | - |
| 08.03.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 0,00% | - |
| 07.03.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 0,00% | - |
| 06.03.2024 | 1,44 | 1,44 | 1,44 | 1,44 | -1,37% | - |
| 05.03.2024 | 1,46 | 1,46 | 1,46 | 1,46 | 5,04% | - |
| 04.03.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 1,46% | - |
| 01.03.2024 | 1,37 | 1,37 | 1,37 | 1,37 | 8,73% | - |
| 29.02.2024 | 1,26 | 1,26 | 1,26 | 1,26 | -8,70% | - |
| 28.02.2024 | 1,27 | 1,38 | 1,27 | 1,38 | 1,47% | 400,00 |
| 27.02.2024 | 1,36 | 1,36 | 1,36 | 1,36 | -3,55% | - |
| 26.02.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -1,40% | - |
| 23.02.2024 | 1,43 | 1,43 | 1,43 | 1,43 | -3,38% | - |
| 22.02.2024 | 1,48 | 1,48 | 1,48 | 1,48 | -0,67% | - |
| 21.02.2024 | 1,49 | 1,49 | 1,49 | 1,49 | -2,61% | - |
| 20.02.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -1,29% | - |
| 19.02.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -1,90% | - |
| 16.02.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -4,24% | - |
| 15.02.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -8,84% | - |
| 14.02.2024 | 1,62 | 1,81 | 1,62 | 1,81 | 9,70% | 100,00 |
| 13.02.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -9,34% | - |
| 12.02.2024 | 1,68 | 1,82 | 1,68 | 1,82 | 4,00% | 10,00 |
| 09.02.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 4,79% | - |
| 08.02.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -8,74% | - |
| 07.02.2024 | 1,61 | 1,83 | 1,61 | 1,83 | 17,31% | 10,00 |
| 06.02.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -0,64% | - |
| 05.02.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 3,29% | - |
| 02.02.2024 | 1,52 | 1,52 | 1,52 | 1,52 | -6,17% | - |
| 01.02.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 0,62% | - |
| 31.01.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -8,52% | - |
| 30.01.2024 | 1,76 | 1,76 | 1,76 | 1,76 | -2,22% | - |
| 29.01.2024 | 1,80 | 1,80 | 1,80 | 1,80 | 5,26% | - |
| 26.01.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -9,04% | - |
| 25.01.2024 | 1,76 | 1,88 | 1,76 | 1,88 | 11,24% | 200,00 |
| 24.01.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 9,03% | - |
| 23.01.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -1,27% | - |
| 22.01.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 0,00% | - |
| 19.01.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 2,61% | - |
| 18.01.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -7,83% | - |
| 17.01.2024 | 1,33 | 1,66 | 1,33 | 1,66 | 25,76% | 1.300,00 |
| 16.01.2024 | 1,32 | 1,32 | 1,32 | 1,32 | -5,04% | - |
| 15.01.2024 | 1,37 | 1,39 | 1,37 | 1,39 | 3,73% | 5.000,00 |
| 12.01.2024 | 1,34 | 1,34 | 1,34 | 1,34 | -8,84% | - |
| 11.01.2024 | 1,47 | 1,47 | 1,47 | 1,47 | -10,91% | - |
| 10.01.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 10,00% | 300,00 |
| 09.01.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 2,74% | - |
| 08.01.2024 | 1,48 | 1,48 | 1,46 | 1,46 | -9,32% | 30,00 |
| 05.01.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -5,29% | - |
| 04.01.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 13,33% | 300,00 |
| 03.01.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 3,45% | - |
| 02.01.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 0,69% | - |
| 29.12.2023 | 1,49 | 1,49 | 1,44 | 1,44 | -3,36% | - |
| 28.12.2023 | 1,57 | 1,57 | 1,49 | 1,49 | -3,25% | 100,00 |
| 27.12.2023 | 1,54 | 1,54 | 1,54 | 1,54 | 3,36% | - |
| 22.12.2023 | 1,49 | 1,49 | 1,49 | 1,49 | 1,36% | - |
| 21.12.2023 | 1,47 | 1,47 | 1,47 | 1,47 | -6,96% | - |
| 20.12.2023 | 1,58 | 1,58 | 1,58 | 1,58 | 14,49% | - |
| 19.12.2023 | 1,38 | 1,38 | 1,38 | 1,38 | 0,00% | - |
| 18.12.2023 | 1,38 | 1,38 | 1,38 | 1,38 | 6,98% | - |
| 15.12.2023 | 1,29 | 1,29 | 1,29 | 1,29 | 0,78% | - |
| 14.12.2023 | 1,28 | 1,28 | 1,28 | 1,28 | 6,67% | - |
| 13.12.2023 | 1,20 | 1,20 | 1,20 | 1,20 | -9,09% | - |
| 12.12.2023 | 1,31 | 1,32 | 1,31 | 1,32 | 0,76% | 475,00 |
| 11.12.2023 | 1,31 | 1,31 | 1,31 | 1,31 | -6,43% | - |
| 08.12.2023 | 1,40 | 1,40 | 1,40 | 1,40 | -9,68% | - |
| 07.12.2023 | 1,55 | 1,55 | 1,55 | 1,55 | -2,52% | 314,00 |
| 06.12.2023 | 1,48 | 1,59 | 1,48 | 1,59 | -2,45% | 300,00 |