Frontline Plc FRO
NYSE · Vereinigte Staaten · Transport
$51,47+2,20 (+4,46 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $51,36 | +4,24 % | $49,40 | $51,44 | $49,11 | 2,50M |
| 2026-09-30 | $49,27 | +0,69 % | $49,87 | $50,56 | $49,16 | 2,65M |
| 2026-09-29 | $48,93 | +1,73 % | $47,83 | $49,33 | $47,75 | 2,58M |
| 2026-09-28 | $48,10 | +0,78 % | $48,59 | $48,81 | $47,60 | 3,35M |
| 2026-09-25 | $47,73 | -0,50 % | $47,28 | $48,26 | $47,06 | 2,83M |
| 2026-09-24 | $47,97 | +0,86 % | $47,16 | $48,97 | $46,88 | 4,02M |
| 2026-09-23 | $47,56 | -0,75 % | $47,92 | $48,19 | $46,68 | 5,02M |
| 2026-09-22 | $47,92 | -3,79 % | $48,10 | $48,87 | $47,56 | 5,68M |
| 2026-09-21 | $49,81 | -3,13 % | $49,83 | $52,48 | $49,46 | 5,49M |
| 2026-09-18 | $51,42 | -4,83 % | $51,19 | $51,82 | $50,36 | 4,99M |
| 2026-09-17 | $54,03 | +0,67 % | $54,31 | $54,91 | $53,27 | 6,57M |
| 2026-09-16 | $53,67 | +4,03 % | $52,52 | $54,69 | $52,21 | 5,13M |
| 2026-09-15 | $51,59 | +2,12 % | $51,21 | $52,94 | $51,05 | 5,66M |
| 2026-09-14 | $50,52 | +2,66 % | $50,25 | $50,78 | $49,16 | 4,02M |
| 2026-09-11 | $49,21 | +1,67 % | $48,05 | $49,56 | $48,03 | 3,71M |
| 2026-09-10 | $48,40 | +2,52 % | $47,33 | $48,72 | $47,10 | 4,10M |
| 2026-09-09 | $47,21 | +1,27 % | $46,95 | $47,67 | $46,36 | 2,02M |
| 2026-09-08 | $46,62 | +1,08 % | $47,05 | $47,22 | $45,95 | 2,34M |
| 2026-09-04 | $46,12 | +1,54 % | $45,86 | $47,04 | $45,68 | 3,09M |
| 2026-09-03 | $45,42 | 0,00 % | $45,61 | $45,95 | $44,73 | 2,54M |
| 2026-09-02 | $45,42 | +2,48 % | $44,17 | $45,59 | $43,94 | 1,84M |
| 2026-09-01 | $44,32 | +1,23 % | $44,39 | $45,16 | $43,86 | 2,19M |
| 2026-08-31 | $43,78 | -0,93 % | $44,85 | $44,88 | $43,42 | 2,58M |
| 2026-08-28 | $44,19 | +1,01 % | $44,40 | $45,29 | $43,57 | 3,32M |
| 2026-08-27 | $43,75 | +6,19 % | $42,51 | $43,99 | $42,51 | 2,83M |
| 2026-08-26 | $41,20 | -5,20 % | $41,95 | $42,44 | $41,16 | 3,48M |
| 2026-08-25 | $43,46 | -1,34 % | $43,30 | $43,90 | $42,76 | 3,18M |
| 2026-08-24 | $44,05 | +0,87 % | $43,32 | $44,22 | $43,29 | 2,45M |
| 2026-08-21 | $43,67 | +0,25 % | $43,67 | $45,01 | $43,08 | 1,93M |
| 2026-08-20 | $43,56 | -2,00 % | $43,81 | $44,09 | $43,45 | 1,61M |
| 2026-08-19 | $44,45 | +2,18 % | $44,90 | $45,17 | $43,90 | 2,44M |
| 2026-08-18 | $43,50 | +3,13 % | $42,46 | $43,89 | $41,98 | 2,26M |
| 2026-08-17 | $42,18 | +2,35 % | $41,96 | $42,52 | $41,56 | 1,92M |
| 2026-08-14 | $41,21 | +1,70 % | $40,74 | $41,52 | $40,49 | 1,27M |
| 2026-08-13 | $40,52 | +2,40 % | $39,80 | $41,20 | $39,80 | 2,32M |
| 2026-08-12 | $39,57 | +3,75 % | $38,25 | $39,65 | $38,20 | 2,06M |
| 2026-08-11 | $38,14 | -0,81 % | $38,30 | $38,50 | $37,29 | 1,83M |
| 2026-08-10 | $38,45 | -3,25 % | $39,85 | $39,91 | $38,37 | 1,41M |
| 2026-08-07 | $39,74 | +0,46 % | $39,86 | $40,30 | $38,55 | 1,50M |
| 2026-08-06 | $39,56 | +4,19 % | $38,84 | $39,83 | $38,65 | 1,84M |
| 2026-08-05 | $37,97 | -2,57 % | $39,09 | $39,32 | $37,91 | 2,26M |
| 2026-08-04 | $38,97 | -2,36 % | $40,00 | $40,21 | $38,72 | 2,05M |
| 2026-08-03 | $39,91 | +1,37 % | $39,80 | $40,00 | $38,26 | 2,29M |
| 2026-07-31 | $39,37 | +0,69 % | $39,43 | $39,79 | $38,96 | 1,62M |
| 2026-07-30 | $39,10 | -0,08 % | $38,91 | $39,17 | $38,16 | 2,16M |
| 2026-07-29 | $39,13 | +0,90 % | $39,15 | $39,58 | $38,31 | 2,46M |
| 2026-07-28 | $38,78 | +0,49 % | $39,10 | $39,49 | $38,60 | 1,53M |
| 2026-07-27 | $38,59 | -1,78 % | $38,30 | $39,29 | $38,06 | 1,58M |
| 2026-07-24 | $39,29 | +1,13 % | $39,40 | $39,77 | $38,85 | 1,30M |
| 2026-07-23 | $38,85 | +2,34 % | $38,13 | $39,08 | $37,94 | 1,37M |
| 2026-07-22 | $37,96 | -1,27 % | $38,89 | $38,94 | $37,91 | 1,48M |
| 2026-07-21 | $38,45 | +4,12 % | $37,64 | $38,54 | $36,83 | 2,02M |
| 2026-07-20 | $36,93 | +1,21 % | $36,97 | $37,70 | $36,75 | 1,53M |
| 2026-07-17 | $36,49 | -1,83 % | $36,18 | $36,67 | $35,71 | 2,01M |
| 2026-07-16 | $37,17 | -1,93 % | $37,34 | $38,29 | $37,11 | 1,54M |
| 2026-07-15 | $37,90 | -1,25 % | $38,10 | $38,26 | $36,99 | 2,20M |
| 2026-07-14 | $38,38 | +3,95 % | $37,61 | $39,27 | $37,61 | 2,75M |
| 2026-07-13 | $36,92 | -3,17 % | $38,91 | $39,09 | $36,90 | 2,30M |
| 2026-07-10 | $38,13 | +4,29 % | $36,79 | $38,16 | $36,65 | 1,91M |
| 2026-07-09 | $36,56 | -4,94 % | $38,03 | $38,11 | $35,70 | 4,10M |
| 2026-07-08 | $38,46 | +2,12 % | $37,96 | $38,62 | $37,53 | 2,28M |
| 2026-07-07 | $37,66 | +2,14 % | $36,45 | $37,87 | $36,40 | 2,62M |
| 2026-07-06 | $36,87 | +0,33 % | $36,69 | $38,02 | $36,20 | 1,99M |
| 2026-07-02 | $36,75 | +5,91 % | $35,94 | $37,05 | $35,94 | 2,23M |
| 2026-07-01 | $34,70 | -0,26 % | $34,25 | $35,11 | $34,13 | 1,70M |
| 2026-06-30 | $34,79 | -1,83 % | $34,91 | $35,42 | $34,50 | 3,66M |
| 2026-06-29 | $35,44 | -0,23 % | $35,99 | $36,64 | $35,25 | 3,94M |
| 2026-06-26 | $35,52 | -7,67 % | $37,48 | $37,93 | $34,81 | 4,69M |
| 2026-06-25 | $38,47 | -5,53 % | $40,60 | $40,85 | $38,23 | 3,99M |
| 2026-06-24 | $40,72 | -5,04 % | $42,88 | $43,10 | $40,37 | 4,00M |
| 2026-06-23 | $42,88 | +3,13 % | $41,16 | $42,89 | $41,03 | 3,89M |
| 2026-06-22 | $41,58 | +1,59 % | $39,91 | $41,87 | $39,91 | 5,03M |
| 2026-06-18 | $40,93 | +5,35 % | $38,07 | $40,96 | $37,17 | 5,12M |
| 2026-06-17 | $38,85 | -1,45 % | $39,85 | $40,00 | $38,73 | 3,02M |
| 2026-06-16 | $39,42 | -0,03 % | $39,91 | $40,17 | $38,20 | 3,31M |
| 2026-06-15 | $39,43 | +0,92 % | $38,94 | $39,82 | $38,31 | 6,66M |
| 2026-06-12 | $39,07 | +5,22 % | $35,71 | $39,09 | $35,50 | 4,35M |
| 2026-06-11 | $37,13 | +2,34 % | $37,63 | $38,60 | $36,98 | 3,24M |
| 2026-06-10 | $36,28 | +0,03 % | $35,97 | $36,77 | $35,70 | 2,82M |
| 2026-06-09 | $36,27 | +3,60 % | $35,19 | $36,30 | $35,17 | 3,15M |
| 2026-06-08 | $35,01 | -0,45 % | $35,73 | $35,79 | $34,66 | 2,08M |
| 2026-06-05 | $35,17 | +2,96 % | $34,07 | $35,52 | $34,01 | 4,08M |
| 2026-06-04 | $34,16 | -0,87 % | $34,29 | $34,66 | $33,80 | 2,19M |
| 2026-06-03 | $34,46 | -0,63 % | $34,21 | $35,05 | $34,10 | 1,64M |
| 2026-06-02 | $34,68 | -0,49 % | $34,92 | $35,01 | $34,25 | 2,36M |
| 2026-06-01 | $34,85 | +0,52 % | $34,58 | $35,37 | $34,08 | 2,75M |
| 2026-05-29 | $34,67 | +0,38 % | $33,96 | $34,70 | $33,86 | 3,13M |
| 2026-05-28 | $34,54 | -2,59 % | $35,15 | $35,35 | $34,38 | 4,47M |
| 2026-05-27 | $35,46 | -3,04 % | $36,62 | $36,62 | $35,23 | 3,33M |
| 2026-05-26 | $36,57 | -1,48 % | $36,40 | $36,96 | $35,70 | 4,64M |