38,930$
-0,10%
Echtzeit-Aktienkurs Fortrea Holdings Inc.
Bid:
Ask:
Aktienkurse zur Fortrea Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2025 | 5,40 | 5,53 | 5,02 | 5,50 | 5,77% | 3.518.292,00 |
| 21.04.2025 | 5,14 | 5,30 | 4,82 | 5,20 | -1,70% | 2.655.674,00 |
| 17.04.2025 | 5,03 | 5,31 | 4,88 | 5,29 | 5,38% | 2.177.985,00 |
| 16.04.2025 | 4,92 | 5,27 | 4,77 | 5,02 | 3,29% | 2.901.671,00 |
| 15.04.2025 | 5,32 | 5,35 | 4,83 | 4,86 | -9,33% | 1.835.558,00 |
| 14.04.2025 | 5,37 | 5,55 | 5,15 | 5,36 | 3,47% | 1.786.660,00 |
| 11.04.2025 | 5,40 | 5,40 | 4,95 | 5,18 | -0,58% | 2.624.758,00 |
| 10.04.2025 | 6,05 | 6,09 | 5,15 | 5,21 | -19,22% | 3.239.393,00 |
| 09.04.2025 | 5,64 | 6,51 | 5,39 | 6,45 | 13,16% | 3.742.526,00 |
| 08.04.2025 | 6,51 | 6,57 | 5,63 | 5,70 | -9,09% | 2.010.398,00 |
| 07.04.2025 | 6,18 | 6,67 | 5,93 | 6,27 | -2,94% | 2.365.190,00 |
| 04.04.2025 | 6,48 | 6,60 | 6,10 | 6,46 | -4,86% | 2.933.157,00 |
| 03.04.2025 | 7,20 | 7,46 | 6,73 | 6,79 | -9,59% | 2.379.856,00 |
| 02.04.2025 | 7,05 | 7,53 | 6,91 | 7,51 | 6,52% | 10.732.870,00 |
| 01.04.2025 | 7,53 | 7,56 | 7,01 | 7,05 | -6,62% | 2.062.970,00 |
| 31.03.2025 | 7,77 | 7,97 | 7,45 | 7,55 | -5,98% | 1.777.451,00 |
| 28.03.2025 | 8,27 | 8,38 | 8,00 | 8,03 | -3,95% | 1.752.200,00 |
| 27.03.2025 | 8,39 | 8,58 | 8,16 | 8,36 | -1,07% | 1.508.808,00 |
| 26.03.2025 | 8,65 | 8,71 | 8,27 | 8,45 | -3,32% | 1.756.188,00 |
| 25.03.2025 | 9,38 | 9,45 | 8,42 | 8,74 | -7,02% | 1.726.336,00 |
| 24.03.2025 | 9,01 | 9,43 | 8,94 | 9,40 | 7,18% | 2.944.748,00 |
| 21.03.2025 | 8,68 | 8,94 | 8,65 | 8,77 | 0,00% | 8.023.596,00 |
| 20.03.2025 | 9,09 | 9,30 | 8,77 | 8,77 | -5,29% | 2.620.681,00 |
| 19.03.2025 | 9,60 | 9,70 | 9,20 | 9,26 | -3,94% | 1.955.093,00 |
| 18.03.2025 | 9,80 | 9,98 | 9,61 | 9,64 | -3,41% | 1.385.872,00 |
| 17.03.2025 | 9,77 | 10,15 | 9,71 | 9,98 | 3,31% | 1.513.544,00 |
| 14.03.2025 | 9,57 | 9,85 | 9,57 | 9,66 | 0,84% | 2.390.923,00 |
| 13.03.2025 | 9,90 | 10,05 | 9,47 | 9,58 | -3,43% | 2.844.799,00 |
| 12.03.2025 | 10,12 | 10,29 | 9,83 | 9,92 | -1,29% | 2.610.138,00 |
| 11.03.2025 | 10,23 | 10,44 | 9,76 | 10,05 | -1,76% | 2.932.466,00 |
| 10.03.2025 | 10,43 | 11,10 | 10,06 | 10,23 | -4,21% | 2.514.710,00 |
| 07.03.2025 | 10,72 | 11,12 | 10,58 | 10,68 | -0,09% | 2.145.230,00 |
| 06.03.2025 | 10,70 | 10,86 | 10,34 | 10,69 | -1,84% | 3.737.793,00 |
| 05.03.2025 | 11,17 | 11,20 | 10,30 | 10,89 | -0,64% | 3.185.345,00 |
| 04.03.2025 | 10,30 | 11,25 | 9,93 | 10,96 | 5,59% | 4.158.403,00 |
| 03.03.2025 | 9,61 | 11,99 | 9,55 | 10,38 | -25,05% | 8.743.472,00 |
| 28.02.2025 | 13,99 | 14,35 | 13,48 | 13,85 | -1,42% | 2.405.966,00 |
| 27.02.2025 | 15,21 | 15,21 | 13,81 | 14,05 | -6,83% | 1.313.377,00 |
| 26.02.2025 | 14,68 | 15,32 | 14,64 | 15,08 | 2,52% | 811.826,00 |
| 25.02.2025 | 15,19 | 15,75 | 14,69 | 14,71 | -3,16% | 1.666.070,00 |
| 24.02.2025 | 14,98 | 15,34 | 14,52 | 15,19 | 2,08% | 957.281,00 |
| 21.02.2025 | 15,74 | 15,74 | 14,75 | 14,88 | -4,68% | 830.529,00 |
| 20.02.2025 | 15,32 | 15,83 | 15,30 | 15,61 | 1,43% | 717.330,00 |
| 19.02.2025 | 15,14 | 15,57 | 14,90 | 15,39 | 1,12% | 797.578,00 |
| 18.02.2025 | 14,90 | 15,47 | 14,88 | 15,22 | 1,67% | 780.589,00 |
| 14.02.2025 | 15,18 | 15,55 | 14,94 | 14,97 | -0,07% | 633.727,00 |
| 13.02.2025 | 14,74 | 15,06 | 14,68 | 14,98 | 1,97% | 600.751,00 |
| 12.02.2025 | 14,84 | 15,00 | 14,47 | 14,69 | -2,52% | 882.222,00 |
| 11.02.2025 | 14,81 | 15,38 | 14,81 | 15,07 | 0,00% | 1.162.343,00 |
| 10.02.2025 | 14,91 | 15,09 | 14,27 | 15,07 | 1,07% | 1.439.795,00 |
| 07.02.2025 | 15,40 | 15,66 | 14,84 | 14,91 | -3,18% | 992.314,00 |
| 06.02.2025 | 15,67 | 16,06 | 15,36 | 15,40 | -1,03% | 1.244.446,00 |
| 05.02.2025 | 15,88 | 15,99 | 15,24 | 15,56 | -1,52% | 1.521.231,00 |
| 04.02.2025 | 15,60 | 16,24 | 15,60 | 15,80 | 0,83% | 1.316.455,00 |
| 03.02.2025 | 16,43 | 16,63 | 15,53 | 15,67 | -6,78% | 2.215.624,00 |
| 31.01.2025 | 16,76 | 17,09 | 16,30 | 16,81 | 0,36% | 1.744.043,00 |
| 30.01.2025 | 16,73 | 17,12 | 16,42 | 16,75 | 1,52% | 3.089.543,00 |
| 29.01.2025 | 17,00 | 17,15 | 16,35 | 16,50 | -3,79% | 1.258.499,00 |
| 28.01.2025 | 18,12 | 18,12 | 16,85 | 17,15 | -3,98% | 1.284.743,00 |
| 27.01.2025 | 17,78 | 18,44 | 17,64 | 17,86 | 0,45% | 1.135.545,00 |
| 24.01.2025 | 18,47 | 18,47 | 17,67 | 17,78 | -3,63% | 977.247,00 |
| 23.01.2025 | 18,58 | 18,82 | 17,96 | 18,45 | -0,27% | 477.048,00 |
| 22.01.2025 | 18,57 | 19,00 | 18,22 | 18,50 | -1,07% | 583.906,00 |
| 21.01.2025 | 17,88 | 18,81 | 17,64 | 18,70 | 5,71% | 704.340,00 |
| 17.01.2025 | 17,85 | 18,14 | 17,49 | 17,69 | -0,67% | 497.588,00 |
| 16.01.2025 | 17,70 | 18,04 | 16,94 | 17,81 | -0,06% | 881.873,00 |
| 15.01.2025 | 18,03 | 18,24 | 17,32 | 17,82 | 1,02% | 670.310,00 |
| 14.01.2025 | 18,24 | 18,52 | 17,01 | 17,64 | -3,66% | 977.965,00 |
| 13.01.2025 | 18,00 | 18,37 | 17,73 | 18,31 | 0,66% | 797.042,00 |
| 10.01.2025 | 18,17 | 18,44 | 17,81 | 18,19 | -1,20% | 1.174.081,00 |
| 08.01.2025 | 19,01 | 19,53 | 18,22 | 18,41 | -4,66% | 1.111.609,00 |
| 07.01.2025 | 19,69 | 20,07 | 19,00 | 19,31 | -2,13% | 862.292,00 |
| 06.01.2025 | 19,44 | 20,26 | 19,31 | 19,73 | 2,33% | 1.347.616,00 |
| 03.01.2025 | 18,42 | 19,43 | 18,00 | 19,28 | 3,38% | 721.639,00 |
| 02.01.2025 | 18,84 | 19,42 | 18,52 | 18,65 | 0,00% | 770.821,00 |
| 31.12.2024 | 18,50 | 18,93 | 18,08 | 18,65 | 1,19% | 764.649,00 |
| 30.12.2024 | 19,07 | 19,16 | 18,32 | 18,43 | -4,80% | 745.076,00 |
| 27.12.2024 | 19,00 | 19,60 | 18,74 | 19,36 | 0,99% | 801.645,00 |
| 26.12.2024 | 18,92 | 19,24 | 18,64 | 19,17 | 2,24% | 598.002,00 |
| 24.12.2024 | 18,73 | 18,99 | 18,47 | 18,75 | -0,11% | 319.978,00 |
| 23.12.2024 | 19,12 | 19,47 | 18,49 | 18,77 | -2,54% | 862.897,00 |
| 20.12.2024 | 18,67 | 19,53 | 18,35 | 19,26 | 4,11% | 2.653.832,00 |
| 19.12.2024 | 18,34 | 18,63 | 17,82 | 18,50 | 0,71% | 1.064.999,00 |
| 18.12.2024 | 19,79 | 20,00 | 18,33 | 18,37 | -7,18% | 1.266.244,00 |
| 17.12.2024 | 20,17 | 20,86 | 19,44 | 19,79 | -2,56% | 1.188.631,00 |
| 16.12.2024 | 19,93 | 20,85 | 19,44 | 20,31 | 1,55% | 1.043.891,00 |
| 13.12.2024 | 20,26 | 20,35 | 19,35 | 20,00 | -1,33% | 894.008,00 |
| 12.12.2024 | 19,13 | 20,54 | 19,00 | 20,27 | 4,22% | 879.073,00 |
| 11.12.2024 | 20,08 | 21,33 | 19,31 | 19,45 | -8,04% | 1.283.637,00 |
| 10.12.2024 | 22,47 | 22,95 | 21,12 | 21,15 | -6,13% | 821.929,00 |
| 09.12.2024 | 21,67 | 23,22 | 21,67 | 22,53 | 3,97% | 1.294.710,00 |
| 06.12.2024 | 22,94 | 22,98 | 21,22 | 21,67 | -8,06% | 2.059.081,00 |
| 05.12.2024 | 23,63 | 23,97 | 22,69 | 23,57 | -0,67% | 2.110.590,00 |
| 04.12.2024 | 21,50 | 25,05 | 21,45 | 23,73 | 9,96% | 3.555.148,00 |
| 03.12.2024 | 21,46 | 21,76 | 21,17 | 21,58 | -0,78% | 847.158,00 |
| 02.12.2024 | 21,05 | 21,79 | 20,77 | 21,75 | 3,33% | 1.006.702,00 |
| 29.11.2024 | 21,60 | 21,64 | 20,68 | 21,05 | -2,32% | 440.347,00 |
| 27.11.2024 | 20,92 | 21,60 | 20,87 | 21,55 | 4,16% | 645.376,00 |
| 26.11.2024 | 20,49 | 20,80 | 19,99 | 20,69 | -0,96% | 760.688,00 |
| 25.11.2024 | 20,20 | 21,08 | 20,09 | 20,89 | 5,88% | 1.398.085,00 |