Fortrea Holdings Inc.
[ISIN: US34965K1079]
Aktienkurse
38,930$ -0,10%
Echtzeit-Aktienkurs Fortrea Holdings Inc.
Bid: Ask:

Aktienkurse zur Fortrea Holdings Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
22.03.2024 40,14 40,32 38,59 38,97 -2,98% 424.962,00
21.03.2024 40,13 41,02 39,69 40,17 0,21% 615.869,00
20.03.2024 39,71 40,19 39,07 40,08 1,06% 364.718,00
19.03.2024 38,66 40,55 38,66 39,66 -0,58% 301.753,00
18.03.2024 39,30 40,25 38,90 39,89 1,46% 491.134,00
15.03.2024 39,36 39,57 38,48 39,32 0,42% 519.419,00
14.03.2024 38,91 39,37 38,03 39,15 0,55% 672.020,00
13.03.2024 38,01 40,16 35,61 38,94 2,08% 1.225.699,00
12.03.2024 35,99 38,35 35,17 38,14 4,88% 840.890,00
11.03.2024 34,00 37,29 33,00 36,37 -1,25% 1.817.881,00
08.03.2024 36,68 37,52 36,05 36,83 0,50% 404.120,00
07.03.2024 36,51 37,32 36,10 36,64 0,77% 221.972,00
06.03.2024 33,01 37,17 33,01 36,36 -0,49% 460.146,00
05.03.2024 36,70 36,93 35,61 36,54 -0,44% 378.507,00
04.03.2024 38,50 38,50 36,53 36,70 -2,78% 493.973,00
01.03.2024 37,80 38,25 36,99 37,75 0,60% 512.580,00
29.02.2024 37,55 38,27 37,08 37,53 17,93% 582.255,00
09.02.2024 31,81 32,29 31,15 31,82 1,05% 345.143,00
08.02.2024 31,45 31,84 31,06 31,49 -0,33% 890.536,00
07.02.2024 31,45 31,89 31,06 31,59 1,07% 257.054,00
06.02.2024 30,82 31,74 30,76 31,26 1,00% 233.678,00
05.02.2024 30,54 31,22 30,13 30,95 1,00% 583.678,00
02.02.2024 31,18 31,21 30,48 30,65 -1,27% 308.243,00
01.02.2024 31,75 31,75 30,66 31,04 0,23% 522.002,00
31.01.2024 31,48 32,01 30,57 30,97 -1,76% 315.361,00
30.01.2024 32,05 32,20 31,48 31,53 -2,10% 332.679,00
29.01.2024 30,90 32,22 30,55 32,20 4,07% 320.262,00
26.01.2024 31,50 31,75 30,85 30,94 -0,43% 226.478,00
25.01.2024 31,35 31,66 30,85 31,08 0,24% 445.619,00
24.01.2024 32,75 33,29 30,74 31,00 -2,52% 344.194,00
23.01.2024 31,94 31,99 30,79 31,80 1,27% 475.065,00
22.01.2024 31,01 32,09 30,71 31,40 2,50% 346.078,00
19.01.2024 30,18 30,72 29,46 30,64 2,12% 680.231,00
18.01.2024 30,13 30,49 29,47 30,00 -0,33% 494.668,00
17.01.2024 31,22 31,49 29,85 30,10 -3,48% 814.117,00
16.01.2024 30,40 31,25 30,24 31,19 1,45% 598.265,00
12.01.2024 29,99 30,99 29,92 30,74 2,36% 927.601,00
11.01.2024 31,05 31,10 29,91 30,03 -3,25% 1.185.005,00
10.01.2024 32,25 32,25 30,35 31,04 -4,02% 1.345.209,00
09.01.2024 33,29 33,41 31,92 32,34 -2,88% 1.009.752,00
08.01.2024 33,41 34,27 32,71 33,30 1,34% 1.413.417,00
05.01.2024 33,00 33,05 32,09 32,86 -0,42% 454.715,00
04.01.2024 34,35 34,67 32,97 33,00 -0,81% 281.235,00
03.01.2024 34,34 34,54 32,83 33,27 -3,50% 492.653,00
02.01.2024 34,90 34,90 32,91 34,48 -1,25% 555.993,00
29.12.2023 35,23 35,56 34,75 34,91 -0,96% 188.336,00
28.12.2023 35,25 35,39 33,28 35,25 -0,06% 236.569,00
27.12.2023 35,20 35,81 34,84 35,27 0,20% 275.421,00
26.12.2023 34,81 35,77 33,59 35,20 1,00% 378.199,00
22.12.2023 34,70 35,49 34,12 34,85 0,45% 422.831,00
21.12.2023 32,48 34,75 32,48 34,70 6,04% 459.230,00
20.12.2023 33,65 34,27 32,70 32,72 -2,76% 389.922,00
19.12.2023 32,81 34,25 32,50 33,65 2,40% 323.363,00
18.12.2023 32,41 33,41 32,41 32,86 1,20% 362.893,00
15.12.2023 32,18 33,49 31,83 32,47 -0,85% 454.483,00
14.12.2023 32,18 33,92 32,18 32,75 1,83% 900.238,00
13.12.2023 31,81 32,54 31,27 32,16 1,10% 547.695,00
12.12.2023 31,27 31,95 29,75 31,81 1,84% 425.060,00
11.12.2023 31,37 31,90 30,80 31,24 1,94% 516.734,00
08.12.2023 31,07 31,41 30,50 30,64 -1,23% 462.362,00
07.12.2023 30,81 31,71 29,84 31,02 0,36% 323.781,00
06.12.2023 31,07 31,78 30,71 30,91 -0,23% 678.670,00
05.12.2023 31,64 31,64 30,70 30,98 -2,12% 299.474,00
04.12.2023 29,82 32,13 29,82 31,65 1,64% 456.598,00
01.12.2023 30,99 31,80 29,74 31,14 5,67% 1.129.404,00
30.11.2023 29,80 29,87 28,63 29,47 -0,20% 2.029.979,00
29.11.2023 31,10 31,72 28,47 29,53 -4,86% 1.110.293,00
28.11.2023 33,55 33,55 30,30 31,04 -7,56% 1.436.669,00
27.11.2023 33,33 33,63 32,75 33,58 0,48% 410.847,00
24.11.2023 32,85 33,56 31,99 33,42 1,70% 178.978,00
22.11.2023 32,76 33,17 32,32 32,86 0,58% 501.117,00
21.11.2023 32,32 32,84 31,83 32,67 1,08% 417.401,00
20.11.2023 31,89 32,52 31,43 32,32 1,25% 668.761,00
17.11.2023 32,44 33,11 31,23 31,92 -1,48% 608.665,00
16.11.2023 32,26 32,57 31,93 32,40 -0,80% 681.861,00
15.11.2023 32,50 34,20 32,40 32,66 0,65% 770.191,00
14.11.2023 31,50 33,37 30,36 32,45 5,08% 957.552,00
13.11.2023 28,21 31,89 28,21 30,88 9,33% 1.445.377,00
10.11.2023 27,86 29,49 27,84 28,25 -0,72% 576.768,00
09.11.2023 28,66 28,75 28,00 28,45 -0,12% 495.852,00
08.11.2023 29,17 29,46 28,46 28,49 -2,35% 276.328,00
07.11.2023 29,71 29,71 29,15 29,17 -1,78% 263.523,00
06.11.2023 29,82 30,23 29,41 29,70 -0,61% 289.554,00
03.11.2023 29,99 30,60 29,79 29,88 1,53% 219.170,00
02.11.2023 28,63 29,51 28,58 29,43 4,20% 189.922,00
01.11.2023 27,91 28,34 27,51 28,25 -0,53% 354.182,00
31.10.2023 27,32 28,47 27,29 28,40 3,82% 227.251,00
30.10.2023 27,27 29,06 26,85 27,35 -0,69% 249.480,00
27.10.2023 28,56 28,56 27,40 27,54 -1,33% 582.132,00
26.10.2023 27,12 28,36 26,81 27,91 2,88% 660.229,00
25.10.2023 28,01 28,36 27,00 27,13 -4,24% 458.119,00
24.10.2023 27,75 28,53 27,73 28,33 2,07% 502.798,00
23.10.2023 28,38 28,52 27,57 27,76 -2,58% 545.947,00
20.10.2023 29,14 29,47 28,22 28,49 -2,28% 639.788,00
19.10.2023 29,55 30,08 28,47 29,16 -1,37% 657.297,00
18.10.2023 32,00 32,00 29,23 29,56 -4,54% 535.972,00
17.10.2023 31,99 32,01 30,11 30,97 2,86% 1.219.938,00
16.10.2023 29,46 30,17 29,34 30,11 2,14% 764.023,00
13.10.2023 28,89 29,50 28,71 29,48 2,49% 811.402,00
12.10.2023 28,95 29,50 28,64 28,76 -1,68% 1.393.310,00