38,930$
-0,10%
Echtzeit-Aktienkurs FORTREA HOLDINGS DL-,001
Bid:
Ask:
Aktienkurse zur FORTREA HOLDINGS DL-,001 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 |