9,765$
-4,92%
Echtzeit-Aktienkurs FORTREA HOLDINGS DL-,001
Bid:
Ask:
Aktienkurse zur FORTREA HOLDINGS DL-,001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 9,50 | 10,54 | 9,50 | 9,78 | -4,82% | 223.381,00 |
| 12.02.2026 | 11,34 | 11,37 | 9,20 | 10,27 | -11,27% | 402.430,00 |
| 11.02.2026 | 13,84 | 13,94 | 11,39 | 11,58 | -15,39% | 365.685,00 |
| 10.02.2026 | 15,23 | 15,27 | 13,41 | 13,68 | -8,19% | 578.852,00 |
| 09.02.2026 | 14,00 | 15,03 | 14,00 | 14,90 | 1,60% | 161.394,00 |
| 06.02.2026 | 14,00 | 14,89 | 13,62 | 14,67 | 5,73% | 267.653,00 |
| 05.02.2026 | 16,37 | 16,37 | 13,50 | 13,87 | -13,53% | 977.391,00 |
| 04.02.2026 | 16,71 | 16,80 | 15,47 | 16,04 | -1,23% | 272.349,00 |
| 03.02.2026 | 16,29 | 16,99 | 15,50 | 16,24 | -3,79% | 152.176,00 |
| 02.02.2026 | 16,11 | 17,19 | 16,00 | 16,88 | 0,30% | 88.274,00 |
| 30.01.2026 | 16,29 | 17,99 | 16,12 | 16,83 | -1,38% | 119.902,00 |
| 29.01.2026 | 16,14 | 17,17 | 16,09 | 17,07 | 2,12% | 104.284,00 |
| 28.01.2026 | 16,82 | 17,80 | 16,14 | 16,71 | -2,28% | 151.854,00 |
| 27.01.2026 | 17,99 | 17,99 | 16,50 | 17,10 | 0,29% | 72.418,00 |
| 26.01.2026 | 17,40 | 17,46 | 16,04 | 17,05 | 1,04% | 71.267,00 |
| 23.01.2026 | 17,26 | 17,37 | 16,68 | 16,88 | -2,79% | 73.520,00 |
| 22.01.2026 | 16,81 | 17,80 | 16,64 | 17,36 | 2,06% | 67.221,00 |
| 21.01.2026 | 16,27 | 17,16 | 15,76 | 17,01 | 7,62% | 85.156,00 |
| 20.01.2026 | 15,45 | 16,67 | 15,38 | 15,81 | -4,44% | 204.245,00 |
| 16.01.2026 | 16,10 | 17,18 | 15,58 | 16,54 | 3,70% | 153.699,00 |
| 15.01.2026 | 16,65 | 16,65 | 15,81 | 15,95 | -4,83% | 127.500,00 |
| 14.01.2026 | 17,57 | 17,75 | 16,27 | 16,76 | -3,29% | 146.643,00 |
| 13.01.2026 | 17,83 | 18,75 | 17,31 | 17,33 | -5,71% | 79.329,00 |
| 12.01.2026 | 17,25 | 18,49 | 17,25 | 18,38 | 5,72% | 149.003,00 |
| 09.01.2026 | 17,70 | 18,00 | 16,98 | 17,39 | -0,14% | 147.220,00 |
| 08.01.2026 | 18,01 | 19,12 | 17,21 | 17,41 | -0,40% | 86.270,00 |
| 07.01.2026 | 17,54 | 18,08 | 16,94 | 17,48 | -0,23% | 127.662,00 |
| 06.01.2026 | 17,97 | 18,56 | 17,39 | 17,52 | 5,42% | 242.171,00 |
| 05.01.2026 | 16,61 | 16,93 | 15,98 | 16,62 | -1,10% | 66.047,00 |
| 02.01.2026 | 17,18 | 17,18 | 16,22 | 16,81 | -2,64% | 181.258,00 |
| 31.12.2025 | 17,31 | 17,61 | 17,01 | 17,26 | -0,49% | 111.203,00 |
| 30.12.2025 | 17,25 | 17,46 | 17,09 | 17,35 | 0,61% | 60.789,00 |
| 29.12.2025 | 17,24 | 17,46 | 17,18 | 17,24 | -1,15% | 41.022,00 |
| 26.12.2025 | 17,70 | 17,82 | 17,29 | 17,44 | -1,50% | 117.624,00 |
| 24.12.2025 | 17,91 | 17,96 | 17,60 | 17,71 | -1,13% | 78.891,00 |
| 23.12.2025 | 17,40 | 17,96 | 17,15 | 17,91 | 1,28% | 95.595,00 |
| 22.12.2025 | 17,69 | 18,26 | 17,61 | 17,68 | -0,31% | 71.042,00 |
| 19.12.2025 | 16,50 | 18,04 | 16,50 | 17,74 | 6,87% | 274.685,00 |
| 18.12.2025 | 16,28 | 17,36 | 16,28 | 16,60 | 2,63% | 369.459,00 |
| 17.12.2025 | 15,77 | 16,23 | 15,57 | 16,17 | 1,16% | 94.416,00 |
| 16.12.2025 | 15,81 | 16,29 | 15,81 | 15,99 | -0,47% | 85.771,00 |
| 15.12.2025 | 16,15 | 16,39 | 15,48 | 16,06 | 2,10% | 193.779,00 |
| 12.12.2025 | 15,92 | 16,27 | 15,43 | 15,73 | 1,32% | 129.569,00 |
| 11.12.2025 | 14,63 | 16,72 | 14,63 | 15,53 | 2,51% | 140.938,00 |
| 10.12.2025 | 14,06 | 15,50 | 14,06 | 15,15 | 5,39% | 111.944,00 |
| 09.12.2025 | 14,69 | 14,88 | 14,24 | 14,37 | -3,04% | 124.311,00 |
| 08.12.2025 | 14,52 | 14,89 | 14,07 | 14,82 | 4,00% | 207.151,00 |
| 05.12.2025 | 14,25 | 14,95 | 14,17 | 14,25 | -1,76% | 123.111,00 |
| 04.12.2025 | 14,25 | 14,51 | 13,09 | 14,51 | -0,65% | 230.648,00 |
| 03.12.2025 | 13,24 | 15,04 | 12,98 | 14,60 | 14,42% | 235.171,00 |
| 02.12.2025 | 12,29 | 12,96 | 12,29 | 12,76 | 0,31% | 89.198,00 |
| 01.12.2025 | 12,70 | 12,91 | 12,57 | 12,72 | 0,08% | 32.929,00 |
| 28.11.2025 | 12,64 | 13,14 | 12,63 | 12,71 | 0,63% | 64.070,00 |
| 26.11.2025 | 13,20 | 13,20 | 12,43 | 12,63 | -1,12% | 206.913,00 |
| 25.11.2025 | 12,06 | 13,35 | 12,06 | 12,77 | 6,80% | 136.121,00 |
| 24.11.2025 | 10,81 | 12,04 | 10,68 | 11,96 | 9,67% | 97.397,00 |
| 21.11.2025 | 9,94 | 11,00 | 9,94 | 10,91 | 8,83% | 122.099,00 |
| 20.11.2025 | 10,10 | 10,46 | 10,00 | 10,02 | -0,15% | 115.464,00 |
| 19.11.2025 | 10,50 | 10,69 | 10,00 | 10,04 | -1,65% | 88.085,00 |
| 18.11.2025 | 9,75 | 10,25 | 9,71 | 10,20 | 4,01% | 128.372,00 |
| 17.11.2025 | 10,24 | 10,43 | 9,61 | 9,81 | -5,67% | 86.630,00 |
| 14.11.2025 | 10,00 | 10,53 | 9,84 | 10,40 | 1,86% | 102.511,00 |
| 13.11.2025 | 11,13 | 11,29 | 10,02 | 10,21 | -9,96% | 192.755,00 |
| 12.11.2025 | 11,77 | 11,95 | 11,27 | 11,34 | -3,90% | 90.058,00 |
| 11.11.2025 | 11,20 | 12,05 | 11,15 | 11,80 | 5,55% | 106.809,00 |
| 10.11.2025 | 11,24 | 11,98 | 11,05 | 11,18 | -0,89% | 118.659,00 |
| 07.11.2025 | 11,14 | 11,35 | 10,34 | 11,28 | 2,27% | 229.681,00 |
| 06.11.2025 | 11,93 | 12,51 | 10,77 | 11,03 | -7,70% | 165.613,00 |
| 05.11.2025 | 10,53 | 12,69 | 10,53 | 11,95 | 23,32% | 282.161,00 |
| 04.11.2025 | 9,95 | 9,97 | 9,53 | 9,69 | -4,11% | 169.953,00 |
| 03.11.2025 | 10,53 | 10,69 | 9,96 | 10,11 | -3,30% | 65.223,00 |
| 31.10.2025 | 10,00 | 10,45 | 9,75 | 10,45 | 4,29% | 83.380,00 |
| 30.10.2025 | 10,49 | 10,50 | 10,02 | 10,02 | -3,79% | 130.423,00 |
| 29.10.2025 | 10,46 | 10,90 | 10,35 | 10,42 | -1,93% | 59.642,00 |
| 28.10.2025 | 10,37 | 10,70 | 10,26 | 10,62 | 2,31% | 123.989,00 |
| 27.10.2025 | 11,28 | 11,39 | 10,38 | 10,38 | -8,26% | 57.943,00 |
| 24.10.2025 | 10,84 | 11,52 | 10,82 | 11,32 | 4,77% | 106.254,00 |
| 23.10.2025 | 10,61 | 11,08 | 10,59 | 10,80 | 2,71% | 105.770,00 |
| 22.10.2025 | 10,34 | 10,53 | 10,16 | 10,52 | 1,11% | 137.914,00 |
| 21.10.2025 | 10,43 | 10,66 | 10,32 | 10,40 | 10,17% | 80.328,00 |
| 17.10.2025 | 9,50 | 9,50 | 9,08 | 9,44 | -0,53% | 105.279,00 |
| 16.10.2025 | 9,81 | 10,03 | 9,29 | 9,49 | -2,06% | 86.540,00 |
| 15.10.2025 | 9,58 | 9,79 | 9,45 | 9,69 | 1,47% | 88.975,00 |
| 14.10.2025 | 9,51 | 9,66 | 9,21 | 9,55 | -2,75% | 124.606,00 |
| 13.10.2025 | 10,13 | 10,14 | 9,74 | 9,82 | 1,50% | 51.814,00 |
| 10.10.2025 | 10,75 | 10,75 | 9,67 | 9,68 | -9,83% | 172.325,00 |
| 09.10.2025 | 10,20 | 10,77 | 10,15 | 10,73 | 6,03% | 235.074,00 |
| 08.10.2025 | 9,78 | 10,18 | 9,48 | 10,12 | 8,64% | 109.190,00 |
| 07.10.2025 | 9,72 | 9,82 | 9,28 | 9,32 | -2,97% | 84.804,00 |
| 06.10.2025 | 9,59 | 9,74 | 9,32 | 9,60 | 1,48% | 82.930,00 |
| 03.10.2025 | 9,73 | 9,88 | 9,28 | 9,46 | -1,66% | 128.215,00 |
| 02.10.2025 | 9,69 | 9,86 | 9,48 | 9,62 | 1,05% | 111.069,00 |
| 01.10.2025 | 8,64 | 9,59 | 8,64 | 9,52 | 13,27% | 271.176,00 |
| 30.09.2025 | 8,28 | 8,55 | 8,28 | 8,41 | 0,00% | 114.229,00 |
| 29.09.2025 | 8,52 | 8,62 | 8,33 | 8,41 | -3,94% | 64.452,00 |
| 26.09.2025 | 8,90 | 8,99 | 8,65 | 8,75 | -1,80% | 115.072,00 |
| 25.09.2025 | 9,30 | 9,37 | 8,78 | 8,91 | -6,01% | 143.809,00 |
| 24.09.2025 | 9,42 | 9,55 | 9,33 | 9,48 | 1,17% | 103.020,00 |
| 23.09.2025 | 9,67 | 9,84 | 9,34 | 9,37 | -2,70% | 166.769,00 |
| 22.09.2025 | 10,11 | 10,24 | 9,63 | 9,63 | -4,94% | 95.648,00 |