Frontier Group Holdings, Inc. ULCC
NASDAQ · Vereinigte Staaten · Transport
$5,91-0,06 (-1,09 %)
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 | $5,91 | -1,01 % | $5,97 | $6,02 | $5,87 | 407,01K |
| 2026-09-30 | $5,97 | -2,05 % | $6,16 | $6,19 | $5,81 | 2,28M |
| 2026-09-29 | $6,09 | +0,25 % | $6,22 | $6,29 | $5,99 | 2,24M |
| 2026-09-28 | $6,08 | -1,78 % | $6,14 | $6,27 | $5,95 | 2,72M |
| 2026-09-25 | $6,19 | +5,81 % | $5,99 | $6,20 | $5,82 | 2,43M |
| 2026-09-24 | $5,85 | +0,17 % | $5,68 | $5,92 | $5,55 | 2,29M |
| 2026-09-23 | $5,84 | -5,81 % | $6,12 | $6,15 | $5,84 | 1,98M |
| 2026-09-22 | $6,20 | +1,31 % | $6,33 | $6,40 | $6,18 | 3,48M |
| 2026-09-21 | $6,12 | +5,15 % | $5,98 | $6,19 | $5,91 | 2,19M |
| 2026-09-18 | $5,82 | -1,02 % | $5,84 | $5,89 | $5,77 | 3,17M |
| 2026-09-17 | $5,88 | +4,81 % | $5,79 | $6,03 | $5,74 | 2,70M |
| 2026-09-16 | $5,61 | +0,72 % | $5,66 | $5,86 | $5,47 | 2,41M |
| 2026-09-15 | $5,57 | -1,07 % | $5,67 | $5,67 | $5,44 | 2,24M |
| 2026-09-14 | $5,63 | +0,18 % | $5,56 | $5,70 | $5,48 | 2,15M |
| 2026-09-11 | $5,62 | +1,63 % | $5,58 | $5,70 | $5,53 | 3,66M |
| 2026-09-10 | $5,53 | -2,12 % | $5,43 | $5,75 | $5,41 | 2,43M |
| 2026-09-09 | $5,65 | -1,40 % | $5,61 | $5,73 | $5,59 | 2,70M |
| 2026-09-08 | $5,73 | -3,86 % | $5,83 | $5,90 | $5,66 | 2,12M |
| 2026-09-04 | $5,96 | +3,83 % | $5,75 | $6,02 | $5,71 | 1,95M |
| 2026-09-03 | $5,74 | +0,70 % | $5,79 | $5,80 | $5,57 | 1,96M |
| 2026-09-02 | $5,70 | +3,26 % | $5,64 | $5,76 | $5,58 | 2,63M |
| 2026-09-01 | $5,52 | -3,16 % | $5,51 | $5,66 | $5,44 | 2,88M |
| 2026-08-31 | $5,70 | -2,40 % | $5,79 | $5,79 | $5,65 | 2,03M |
| 2026-08-28 | $5,84 | -1,18 % | $5,93 | $6,03 | $5,84 | 1,80M |
| 2026-08-27 | $5,91 | -1,01 % | $5,95 | $6,05 | $5,88 | 1,84M |
| 2026-08-26 | $5,97 | 0,00 % | $6,13 | $6,21 | $5,95 | 2,12M |
| 2026-08-25 | $5,97 | +3,11 % | $6,03 | $6,03 | $5,80 | 3,01M |
| 2026-08-24 | $5,79 | -2,85 % | $6,02 | $6,06 | $5,70 | 3,38M |
| 2026-08-21 | $5,96 | +3,47 % | $5,85 | $5,96 | $5,74 | 2,49M |
| 2026-08-20 | $5,76 | -3,84 % | $5,85 | $5,95 | $5,71 | 2,92M |
| 2026-08-19 | $5,99 | -2,60 % | $6,18 | $6,21 | $5,96 | 2,24M |
| 2026-08-18 | $6,15 | -3,15 % | $6,22 | $6,32 | $6,12 | 2,25M |
| 2026-08-17 | $6,35 | -5,08 % | $6,59 | $6,65 | $6,31 | 2,44M |
| 2026-08-14 | $6,69 | -1,91 % | $6,77 | $6,86 | $6,63 | 1,80M |
| 2026-08-13 | $6,82 | +1,79 % | $6,83 | $6,97 | $6,70 | 2,19M |
| 2026-08-12 | $6,70 | -3,11 % | $7,02 | $7,05 | $6,70 | 2,42M |
| 2026-08-11 | $6,91 | +1,99 % | $6,80 | $7,07 | $6,78 | 2,47M |
| 2026-08-10 | $6,78 | -8,13 % | $7,38 | $7,38 | $6,76 | 3,08M |
| 2026-08-07 | $7,38 | -2,64 % | $7,61 | $7,81 | $7,28 | 2,72M |
| 2026-08-06 | $7,58 | -4,71 % | $7,83 | $7,93 | $7,56 | 3,34M |
| 2026-08-05 | $7,95 | -0,44 % | $8,00 | $8,32 | $7,94 | 3,89M |
| 2026-08-04 | $7,99 | +3,90 % | $8,00 | $8,27 | $7,92 | 5,34M |
| 2026-08-03 | $7,69 | +13,93 % | $6,99 | $7,71 | $6,99 | 5,03M |
| 2026-07-31 | $6,75 | -3,30 % | $6,98 | $7,17 | $6,62 | 3,89M |
| 2026-07-30 | $6,98 | +7,38 % | $6,70 | $6,99 | $6,58 | 5,69M |
| 2026-07-29 | $6,50 | +4,33 % | $6,04 | $6,78 | $5,80 | 6,41M |
| 2026-07-28 | $6,23 | +2,13 % | $6,22 | $6,34 | $5,94 | 5,59M |
| 2026-07-27 | $6,10 | +4,99 % | $6,02 | $6,24 | $5,89 | 4,34M |
| 2026-07-24 | $5,81 | +5,64 % | $5,60 | $6,01 | $5,51 | 3,90M |
| 2026-07-23 | $5,50 | -7,56 % | $5,67 | $5,78 | $5,39 | 4,46M |
| 2026-07-22 | $5,95 | -3,41 % | $6,04 | $6,15 | $5,89 | 3,13M |
| 2026-07-21 | $6,16 | -0,81 % | $6,30 | $6,36 | $6,05 | 3,50M |
| 2026-07-20 | $6,21 | -0,32 % | $6,23 | $6,35 | $6,14 | 3,28M |
| 2026-07-17 | $6,23 | -4,59 % | $6,35 | $6,47 | $6,17 | 4,43M |
| 2026-07-16 | $6,53 | -0,15 % | $6,42 | $6,76 | $6,39 | 3,34M |
| 2026-07-15 | $6,54 | +2,27 % | $6,42 | $6,63 | $6,36 | 4,04M |
| 2026-07-14 | $6,39 | -2,66 % | $6,67 | $6,71 | $6,33 | 5,34M |
| 2026-07-13 | $6,57 | -5,33 % | $6,73 | $6,93 | $6,46 | 6,13M |
| 2026-07-10 | $6,94 | -9,87 % | $7,44 | $7,55 | $6,76 | 6,72M |
| 2026-07-09 | $7,70 | +7,54 % | $7,34 | $7,72 | $7,23 | 4,00M |
| 2026-07-08 | $7,16 | -2,72 % | $7,16 | $7,25 | $6,91 | 4,50M |
| 2026-07-07 | $7,36 | -5,76 % | $7,92 | $7,98 | $7,27 | 2,80M |
| 2026-07-06 | $7,81 | +3,03 % | $7,60 | $7,98 | $7,57 | 2,17M |
| 2026-07-02 | $7,58 | -1,94 % | $7,85 | $8,13 | $7,42 | 2,45M |
| 2026-07-01 | $7,73 | -2,28 % | $7,92 | $8,04 | $7,69 | 2,38M |
| 2026-06-30 | $7,91 | +5,47 % | $7,49 | $7,93 | $7,41 | 3,69M |
| 2026-06-29 | $7,50 | -4,46 % | $7,82 | $7,84 | $7,38 | 4,23M |
| 2026-06-26 | $7,85 | -2,61 % | $7,96 | $8,03 | $7,70 | 5,45M |
| 2026-06-25 | $8,06 | +8,48 % | $7,70 | $8,40 | $7,61 | 5,15M |
| 2026-06-24 | $7,43 | +2,48 % | $7,38 | $7,54 | $7,22 | 3,84M |
| 2026-06-23 | $7,25 | +1,54 % | $7,11 | $7,47 | $7,01 | 3,29M |
| 2026-06-22 | $7,14 | -1,11 % | $7,25 | $7,44 | $7,13 | 3,71M |
| 2026-06-18 | $7,22 | +8,73 % | $6,95 | $7,24 | $6,82 | 4,31M |
| 2026-06-17 | $6,64 | +2,00 % | $6,59 | $6,90 | $6,57 | 4,34M |
| 2026-06-16 | $6,51 | -0,91 % | $6,66 | $6,83 | $6,45 | 4,51M |
| 2026-06-15 | $6,57 | +5,12 % | $6,73 | $7,11 | $6,53 | 6,46M |
| 2026-06-12 | $6,25 | +2,97 % | $6,25 | $6,52 | $6,13 | 7,98M |
| 2026-06-11 | $6,07 | +9,67 % | $5,48 | $6,07 | $5,31 | 4,79M |
| 2026-06-10 | $5,53 | -12,83 % | $6,22 | $6,22 | $5,53 | 3,85M |
| 2026-06-09 | $6,35 | +6,01 % | $6,11 | $6,50 | $5,87 | 4,72M |
| 2026-06-08 | $5,99 | +0,84 % | $5,96 | $6,12 | $5,87 | 3,35M |
| 2026-06-05 | $5,94 | +1,54 % | $5,80 | $6,18 | $5,77 | 4,92M |
| 2026-06-04 | $5,85 | +2,63 % | $5,75 | $5,99 | $5,72 | 2,43M |
| 2026-06-03 | $5,70 | -1,21 % | $5,66 | $5,76 | $5,50 | 3,17M |
| 2026-06-02 | $5,77 | -2,70 % | $5,96 | $6,07 | $5,72 | 3,66M |
| 2026-06-01 | $5,93 | -1,98 % | $5,90 | $6,12 | $5,70 | 5,09M |
| 2026-05-29 | $6,05 | +4,49 % | $5,79 | $6,22 | $5,76 | 5,78M |
| 2026-05-28 | $5,79 | -0,17 % | $5,62 | $5,86 | $5,52 | 5,63M |
| 2026-05-27 | $5,80 | +9,23 % | $5,42 | $5,86 | $5,42 | 6,38M |
| 2026-05-26 | $5,31 | +7,27 % | $5,14 | $5,34 | $5,11 | 3,99M |