14,230$
-1,66%
Echtzeit-Aktienkurs FORTREA HOLDINGS DL-,001
Bid:
Ask:
Aktienkurse zur FORTREA HOLDINGS DL-,001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 14,47 | 14,73 | 14,18 | 14,22 | -1,73% | 122.150,00 |
| 13.05.2026 | 14,40 | 14,78 | 14,24 | 14,47 | -0,96% | 142.512,00 |
| 12.05.2026 | 15,20 | 15,20 | 14,16 | 14,61 | -2,40% | 184.759,00 |
| 11.05.2026 | 15,44 | 15,44 | 14,84 | 14,97 | -3,04% | 80.427,00 |
| 08.05.2026 | 15,65 | 15,65 | 14,71 | 15,44 | -0,96% | 180.082,00 |
| 07.05.2026 | 15,38 | 16,17 | 15,28 | 15,59 | -0,32% | 193.897,00 |
| 06.05.2026 | 14,21 | 15,78 | 14,21 | 15,64 | 7,79% | 299.524,00 |
| 05.05.2026 | 14,54 | 15,57 | 13,45 | 14,51 | 18,35% | 449.514,00 |
| 04.05.2026 | 12,27 | 12,31 | 11,74 | 12,26 | 0,33% | 143.419,00 |
| 01.05.2026 | 11,47 | 12,27 | 11,47 | 12,22 | 6,21% | 138.048,00 |
| 30.04.2026 | 10,51 | 11,59 | 10,51 | 11,51 | 8,85% | 192.073,00 |
| 29.04.2026 | 10,76 | 11,12 | 10,44 | 10,57 | -1,77% | 337.686,00 |
| 28.04.2026 | 10,60 | 10,90 | 10,45 | 10,76 | 1,51% | 125.715,00 |
| 27.04.2026 | 9,80 | 10,63 | 9,66 | 10,60 | 11,34% | 105.888,00 |
| 24.04.2026 | 9,63 | 9,88 | 9,47 | 9,52 | -0,83% | 22.242,00 |
| 23.04.2026 | 10,10 | 10,40 | 9,21 | 9,60 | -8,57% | 300.587,00 |
| 22.04.2026 | 10,32 | 10,63 | 10,18 | 10,50 | 1,84% | 105.671,00 |
| 21.04.2026 | 10,36 | 10,98 | 10,22 | 10,31 | -1,43% | 153.248,00 |
| 20.04.2026 | 10,33 | 10,51 | 10,25 | 10,46 | 0,87% | 47.317,00 |
| 17.04.2026 | 10,01 | 10,54 | 10,01 | 10,37 | 2,88% | 101.663,00 |
| 16.04.2026 | 10,05 | 10,59 | 9,97 | 10,08 | 0,40% | 193.522,00 |
| 15.04.2026 | 9,59 | 10,19 | 9,53 | 10,04 | 4,80% | 127.144,00 |
| 14.04.2026 | 9,40 | 9,69 | 9,31 | 9,58 | 1,97% | 65.683,00 |
| 13.04.2026 | 9,28 | 9,54 | 9,05 | 9,40 | 2,57% | 76.314,00 |
| 10.04.2026 | 9,67 | 9,67 | 8,94 | 9,16 | -2,45% | 60.233,00 |
| 09.04.2026 | 9,63 | 9,72 | 9,09 | 9,39 | -2,59% | 85.154,00 |
| 08.04.2026 | 9,51 | 10,37 | 9,35 | 9,64 | 1,63% | 156.924,00 |
| 07.04.2026 | 9,22 | 9,55 | 8,73 | 9,49 | 5,74% | 173.524,00 |
| 06.04.2026 | 9,45 | 10,00 | 8,55 | 8,97 | -5,13% | 93.654,00 |
| 02.04.2026 | 9,48 | 9,81 | 8,93 | 9,46 | -0,89% | 110.254,00 |
| 01.04.2026 | 9,40 | 9,77 | 9,31 | 9,54 | 1,33% | 106.838,00 |
| 31.03.2026 | 8,90 | 9,67 | 8,69 | 9,42 | 6,14% | 196.138,00 |
| 30.03.2026 | 9,17 | 9,20 | 8,66 | 8,87 | -2,26% | 117.449,00 |
| 27.03.2026 | 9,55 | 9,64 | 8,98 | 9,08 | -4,97% | 125.389,00 |
| 26.03.2026 | 9,63 | 9,72 | 9,03 | 9,55 | 1,22% | 147.311,00 |
| 25.03.2026 | 9,70 | 10,12 | 9,29 | 9,44 | -1,56% | 148.970,00 |
| 24.03.2026 | 9,58 | 10,07 | 9,52 | 9,59 | -1,69% | 128.436,00 |
| 23.03.2026 | 9,59 | 10,06 | 9,46 | 9,75 | 2,42% | 100.816,00 |
| 20.03.2026 | 9,62 | 10,07 | 9,32 | 9,52 | -2,76% | 160.768,00 |
| 19.03.2026 | 10,22 | 10,34 | 9,33 | 9,79 | -1,41% | 161.150,00 |
| 18.03.2026 | 10,05 | 10,16 | 9,30 | 9,93 | 2,21% | 215.616,00 |
| 17.03.2026 | 9,27 | 9,90 | 9,18 | 9,72 | 4,80% | 204.014,00 |
| 16.03.2026 | 8,73 | 9,41 | 8,73 | 9,27 | 3,92% | 93.855,00 |
| 13.03.2026 | 9,11 | 9,28 | 8,60 | 8,92 | -1,65% | 212.770,00 |
| 12.03.2026 | 9,38 | 9,38 | 8,83 | 9,07 | -3,66% | 299.003,00 |
| 11.03.2026 | 9,10 | 9,50 | 8,68 | 9,42 | 4,15% | 257.407,00 |
| 10.03.2026 | 9,81 | 10,20 | 8,73 | 9,04 | -7,94% | 274.744,00 |
| 09.03.2026 | 9,22 | 10,70 | 9,20 | 9,82 | 2,40% | 296.055,00 |
| 06.03.2026 | 9,50 | 10,30 | 9,44 | 9,59 | -3,28% | 186.930,00 |
| 05.03.2026 | 10,06 | 10,84 | 9,68 | 9,92 | -4,39% | 142.092,00 |
| 04.03.2026 | 10,41 | 10,75 | 10,16 | 10,37 | -1,10% | 150.419,00 |
| 03.03.2026 | 10,51 | 10,64 | 9,58 | 10,49 | -0,71% | 837.465,00 |
| 02.03.2026 | 10,84 | 10,84 | 9,95 | 10,56 | -0,94% | 147.192,00 |
| 27.02.2026 | 11,34 | 11,34 | 10,13 | 10,66 | -1,62% | 929.524,00 |
| 26.02.2026 | 10,60 | 10,91 | 9,11 | 10,84 | 4,84% | 308.684,00 |
| 25.02.2026 | 10,60 | 11,11 | 10,01 | 10,34 | 0,15% | 249.848,00 |
| 24.02.2026 | 10,80 | 11,10 | 10,17 | 10,32 | -3,64% | 187.056,00 |
| 23.02.2026 | 10,70 | 11,01 | 10,34 | 10,71 | -2,55% | 101.220,00 |
| 20.02.2026 | 10,68 | 11,22 | 10,68 | 10,99 | 0,00% | 209.471,00 |
| 19.02.2026 | 10,14 | 11,02 | 9,84 | 10,99 | 5,42% | 442.382,00 |
| 18.02.2026 | 9,77 | 10,57 | 9,60 | 10,43 | 7,59% | 163.765,00 |
| 17.02.2026 | 9,75 | 9,90 | 9,43 | 9,69 | -0,87% | 185.352,00 |
| 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 |