Frontdoor, Inc. FTDR
NASDAQ · Vereinigte Staaten · Langlebige Konsumgüter
$73,23+0,11 (+0,15 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $73,12 | -0,35 % | $73,65 | $74,26 | $72,52 | 570,40K |
| 2026-09-29 | $73,38 | +0,63 % | $73,20 | $73,50 | $71,50 | 639,20K |
| 2026-09-28 | $72,92 | -1,45 % | $73,29 | $73,99 | $72,26 | 726,20K |
| 2026-09-25 | $73,99 | +2,94 % | $71,88 | $75,11 | $71,74 | 684,00K |
| 2026-09-24 | $71,88 | -2,80 % | $74,20 | $74,52 | $70,25 | 865,20K |
| 2026-09-23 | $73,95 | -4,20 % | $76,90 | $77,33 | $73,10 | 902,30K |
| 2026-09-22 | $77,19 | -3,19 % | $81,00 | $81,08 | $76,83 | 878,10K |
| 2026-09-21 | $79,73 | +1,84 % | $79,27 | $79,93 | $78,01 | 369,00K |
| 2026-09-18 | $78,29 | -1,52 % | $79,30 | $79,30 | $77,91 | 1,42M |
| 2026-09-17 | $79,50 | -1,29 % | $81,96 | $82,73 | $79,43 | 490,40K |
| 2026-09-16 | $80,54 | +0,52 % | $80,12 | $81,62 | $79,76 | 494,10K |
| 2026-09-15 | $80,12 | +0,02 % | $80,14 | $80,57 | $78,81 | 472,50K |
| 2026-09-14 | $80,10 | -1,12 % | $80,62 | $81,51 | $79,92 | 514,40K |
| 2026-09-11 | $81,01 | +1,82 % | $80,90 | $81,75 | $80,41 | 403,20K |
| 2026-09-10 | $79,56 | -1,07 % | $79,76 | $80,85 | $79,39 | 493,00K |
| 2026-09-09 | $80,42 | -0,77 % | $79,98 | $80,47 | $79,06 | 449,80K |
| 2026-09-08 | $81,04 | -1,89 % | $82,14 | $82,47 | $80,23 | 554,60K |
| 2026-09-04 | $82,60 | -0,13 % | $81,60 | $82,94 | $81,36 | 399,10K |
| 2026-09-03 | $82,71 | +2,04 % | $82,37 | $83,27 | $80,97 | 355,30K |
| 2026-09-02 | $81,06 | +1,95 % | $79,97 | $81,70 | $79,69 | 461,00K |
| 2026-09-01 | $79,51 | -1,68 % | $79,93 | $80,54 | $78,47 | 490,80K |
| 2026-08-31 | $80,87 | -2,44 % | $82,62 | $82,62 | $80,33 | 462,30K |
| 2026-08-28 | $82,89 | +0,08 % | $82,92 | $83,69 | $81,87 | 303,50K |
| 2026-08-27 | $82,82 | -1,03 % | $82,59 | $83,17 | $81,32 | 340,30K |
| 2026-08-26 | $83,68 | +0,18 % | $83,48 | $83,99 | $82,00 | 346,20K |
| 2026-08-25 | $83,53 | +0,94 % | $83,23 | $83,63 | $81,94 | 317,40K |
| 2026-08-24 | $82,75 | +0,19 % | $82,60 | $84,24 | $82,35 | 441,50K |
| 2026-08-21 | $82,59 | +0,79 % | $82,70 | $82,95 | $80,99 | 684,00K |
| 2026-08-20 | $81,94 | -0,41 % | $82,16 | $82,24 | $81,33 | 469,80K |
| 2026-08-19 | $82,28 | -0,77 % | $83,33 | $84,95 | $82,22 | 420,60K |
| 2026-08-18 | $82,92 | -0,99 % | $83,97 | $85,10 | $82,65 | 372,20K |
| 2026-08-17 | $83,75 | -3,15 % | $85,89 | $87,25 | $83,20 | 573,50K |
| 2026-08-14 | $86,47 | +2,14 % | $85,86 | $87,48 | $85,21 | 436,30K |
| 2026-08-13 | $84,66 | -0,99 % | $85,50 | $86,45 | $84,22 | 370,10K |
| 2026-08-12 | $85,51 | +2,31 % | $84,11 | $85,96 | $83,20 | 574,30K |
| 2026-08-11 | $83,58 | -0,39 % | $84,14 | $85,61 | $83,33 | 650,00K |
| 2026-08-10 | $83,91 | -7,62 % | $89,08 | $89,67 | $83,62 | 788,00K |
| 2026-08-07 | $90,83 | +1,01 % | $90,50 | $93,43 | $88,23 | 847,50K |
| 2026-08-06 | $89,92 | +17,73 % | $78,38 | $92,49 | $78,38 | 897,40K |
| 2026-08-05 | $76,38 | -0,48 % | $76,89 | $77,36 | $75,94 | 522,10K |
| 2026-08-04 | $76,75 | +1,00 % | $75,35 | $77,23 | $75,18 | 517,70K |
| 2026-08-03 | $75,99 | +4,63 % | $73,38 | $76,12 | $73,16 | 546,20K |
| 2026-07-31 | $72,63 | -1,21 % | $73,25 | $73,26 | $71,33 | 520,90K |
| 2026-07-30 | $73,52 | -1,97 % | $75,21 | $75,42 | $73,05 | 557,70K |
| 2026-07-29 | $75,00 | +0,97 % | $73,47 | $75,33 | $73,47 | 559,50K |
| 2026-07-28 | $74,28 | +2,36 % | $73,03 | $74,53 | $72,19 | 484,90K |
| 2026-07-27 | $72,57 | +1,51 % | $71,54 | $72,97 | $70,95 | 377,10K |
| 2026-07-24 | $71,49 | +1,42 % | $70,80 | $72,57 | $70,76 | 440,80K |
| 2026-07-23 | $70,49 | -2,15 % | $71,01 | $71,78 | $69,96 | 470,00K |
| 2026-07-22 | $72,04 | -1,61 % | $73,22 | $73,22 | $71,24 | 428,00K |
| 2026-07-21 | $73,22 | -2,20 % | $74,87 | $75,05 | $72,82 | 425,50K |
| 2026-07-20 | $74,87 | -1,08 % | $75,76 | $76,73 | $74,81 | 343,40K |
| 2026-07-17 | $75,69 | -0,21 % | $75,11 | $76,20 | $74,71 | 364,50K |
| 2026-07-16 | $75,85 | +1,55 % | $74,33 | $76,20 | $74,33 | 489,40K |
| 2026-07-15 | $74,69 | +0,35 % | $74,80 | $75,84 | $74,12 | 523,00K |
| 2026-07-14 | $74,43 | -0,48 % | $74,72 | $75,75 | $73,79 | 390,30K |
| 2026-07-13 | $74,79 | -0,69 % | $75,11 | $76,28 | $74,45 | 506,00K |
| 2026-07-10 | $75,31 | -1,13 % | $75,86 | $76,67 | $74,91 | 404,00K |
| 2026-07-09 | $76,17 | +4,16 % | $73,33 | $76,89 | $72,79 | 638,60K |
| 2026-07-08 | $73,13 | -6,75 % | $77,53 | $78,37 | $73,05 | 810,50K |
| 2026-07-07 | $78,42 | -0,82 % | $79,39 | $80,73 | $78,19 | 1,06M |
| 2026-07-06 | $79,07 | +0,73 % | $79,11 | $79,65 | $77,58 | 570,50K |
| 2026-07-02 | $78,50 | +0,08 % | $78,82 | $80,09 | $77,23 | 700,40K |
| 2026-07-01 | $78,44 | +1,10 % | $77,59 | $80,05 | $77,59 | 837,70K |
| 2026-06-30 | $77,59 | +2,05 % | $75,74 | $78,05 | $73,81 | 729,90K |
| 2026-06-29 | $76,03 | +1,74 % | $74,50 | $76,78 | $74,27 | 875,60K |
| 2026-06-26 | $74,73 | +0,58 % | $74,99 | $75,96 | $74,02 | 1,98M |
| 2026-06-25 | $74,30 | +1,93 % | $73,26 | $75,17 | $72,87 | 466,50K |
| 2026-06-24 | $72,89 | -0,44 % | $73,68 | $74,91 | $72,62 | 691,00K |
| 2026-06-23 | $73,21 | +1,86 % | $72,13 | $73,36 | $71,42 | 585,20K |
| 2026-06-22 | $71,87 | +0,43 % | $71,56 | $73,00 | $71,43 | 1,09M |
| 2026-06-18 | $71,56 | +4,10 % | $69,78 | $71,76 | $69,16 | 1,10M |
| 2026-06-17 | $68,74 | -1,98 % | $69,55 | $70,53 | $68,36 | 452,10K |
| 2026-06-16 | $70,13 | +0,49 % | $70,13 | $70,90 | $69,66 | 482,00K |
| 2026-06-15 | $69,79 | +1,39 % | $69,36 | $71,63 | $68,73 | 1,10M |
| 2026-06-12 | $68,83 | +1,94 % | $67,80 | $69,90 | $67,22 | 446,60K |
| 2026-06-11 | $67,52 | +0,63 % | $67,60 | $67,95 | $66,16 | 359,40K |
| 2026-06-10 | $67,10 | +1,87 % | $66,10 | $67,37 | $66,06 | 539,10K |
| 2026-06-09 | $65,87 | +3,72 % | $63,86 | $66,00 | $63,86 | 525,80K |
| 2026-06-08 | $63,51 | -0,20 % | $63,27 | $64,47 | $62,37 | 424,80K |
| 2026-06-05 | $63,64 | +0,68 % | $63,59 | $64,46 | $62,81 | 357,60K |
| 2026-06-04 | $63,21 | +1,82 % | $63,09 | $64,77 | $62,73 | 548,00K |
| 2026-06-03 | $62,08 | +0,24 % | $61,55 | $62,12 | $60,47 | 723,60K |
| 2026-06-02 | $61,93 | +2,45 % | $60,59 | $62,07 | $59,87 | 568,80K |
| 2026-06-01 | $60,45 | -2,61 % | $61,70 | $61,70 | $59,55 | 733,00K |
| 2026-05-29 | $62,07 | -0,03 % | $61,81 | $62,93 | $61,13 | 612,20K |
| 2026-05-28 | $62,09 | +0,19 % | $61,47 | $62,71 | $61,47 | 344,70K |
| 2026-05-27 | $61,97 | -0,67 % | $62,49 | $63,38 | $61,76 | 387,20K |
| 2026-05-26 | $62,39 | +1,78 % | $61,50 | $62,72 | $61,50 | 354,10K |
| 2026-05-22 | $61,30 | -0,31 % | $61,49 | $62,02 | $60,58 | 351,20K |