9,520$
13,27%
Echtzeit-Aktienkurs FORTREA HOLDINGS DL-,001
Bid:
Ask:
Aktienkurse zur FORTREA HOLDINGS DL-,001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.09.2025 | 11,00 | 11,00 | 9,96 | 10,13 | -5,15% | 97.722,00 |
| 18.09.2025 | 10,45 | 10,70 | 10,20 | 10,68 | 3,69% | 147.827,00 |
| 17.09.2025 | 10,19 | 10,82 | 10,06 | 10,30 | 2,49% | 156.100,00 |
| 16.09.2025 | 10,40 | 10,40 | 9,86 | 10,05 | -1,42% | 138.411,00 |
| 15.09.2025 | 10,10 | 10,26 | 9,93 | 10,20 | 1,14% | 86.669,00 |
| 12.09.2025 | 10,15 | 10,40 | 10,02 | 10,08 | -1,75% | 272.242,00 |
| 11.09.2025 | 10,05 | 10,56 | 10,05 | 10,26 | 2,29% | 283.669,00 |
| 10.09.2025 | 10,01 | 10,03 | 9,46 | 10,03 | -0,25% | 205.421,00 |
| 09.09.2025 | 10,22 | 10,45 | 10,03 | 10,06 | -2,47% | 141.804,00 |
| 08.09.2025 | 11,61 | 11,61 | 10,14 | 10,31 | -11,27% | 176.609,00 |
| 05.09.2025 | 10,84 | 11,97 | 10,84 | 11,62 | 10,56% | 327.982,00 |
| 04.09.2025 | 10,61 | 10,78 | 10,36 | 10,51 | -1,68% | 213.696,00 |
| 03.09.2025 | 10,20 | 11,00 | 10,20 | 10,69 | 6,53% | 306.915,00 |
| 02.09.2025 | 9,65 | 10,21 | 9,59 | 10,04 | 1,83% | 258.432,00 |
| 29.08.2025 | 9,69 | 10,07 | 9,62 | 9,86 | 1,97% | 315.224,00 |
| 28.08.2025 | 9,08 | 9,68 | 9,06 | 9,67 | 7,03% | 297.288,00 |
| 27.08.2025 | 8,99 | 9,13 | 8,55 | 9,03 | 0,28% | 230.014,00 |
| 26.08.2025 | 8,90 | 9,07 | 8,80 | 9,01 | 1,58% | 286.281,00 |
| 25.08.2025 | 8,25 | 8,92 | 8,24 | 8,87 | 6,36% | 212.405,00 |
| 22.08.2025 | 7,77 | 8,39 | 7,68 | 8,34 | 7,62% | 332.743,00 |
| 21.08.2025 | 7,61 | 7,75 | 7,41 | 7,75 | 0,32% | 136.735,00 |
| 20.08.2025 | 7,93 | 7,93 | 7,55 | 7,72 | -2,09% | 238.510,00 |
| 19.08.2025 | 7,98 | 8,10 | 7,84 | 7,89 | -0,44% | 153.202,00 |
| 18.08.2025 | 8,04 | 8,22 | 7,91 | 7,92 | -1,43% | 167.393,00 |
| 15.08.2025 | 7,93 | 8,22 | 7,86 | 8,04 | 1,58% | 223.902,00 |
| 14.08.2025 | 7,48 | 7,94 | 7,48 | 7,91 | 0,83% | 172.528,00 |
| 13.08.2025 | 7,30 | 7,95 | 7,30 | 7,85 | 7,39% | 229.892,00 |
| 12.08.2025 | 6,89 | 7,64 | 6,89 | 7,31 | 14,14% | 285.701,00 |
| 11.08.2025 | 6,81 | 6,81 | 6,07 | 6,40 | -2,81% | 145.114,00 |
| 08.08.2025 | 7,12 | 7,12 | 6,57 | 6,59 | -9,17% | 254.498,00 |
| 07.08.2025 | 6,85 | 7,25 | 6,64 | 7,25 | 10,18% | 384.977,00 |
| 06.08.2025 | 7,39 | 8,09 | 5,84 | 6,58 | 0,08% | 1.002.103,00 |
| 05.08.2025 | 6,27 | 6,78 | 6,12 | 6,58 | 2,26% | 427.485,00 |
| 04.08.2025 | 5,98 | 7,18 | 5,98 | 6,43 | 17,77% | 238.427,00 |
| 01.08.2025 | 5,55 | 5,62 | 5,27 | 5,46 | -4,80% | 475.704,00 |
| 31.07.2025 | 6,07 | 6,07 | 5,70 | 5,74 | -7,57% | 340.206,00 |
| 30.07.2025 | 6,40 | 6,44 | 6,07 | 6,21 | -2,36% | 262.616,00 |
| 29.07.2025 | 6,73 | 6,73 | 6,24 | 6,36 | -7,70% | 299.839,00 |
| 28.07.2025 | 6,70 | 6,90 | 6,54 | 6,89 | 1,40% | 158.049,00 |
| 25.07.2025 | 6,42 | 6,80 | 6,18 | 6,79 | 4,14% | 240.621,00 |
| 24.07.2025 | 6,32 | 6,84 | 6,32 | 6,52 | 3,16% | 466.761,00 |
| 23.07.2025 | 5,91 | 6,44 | 5,83 | 6,32 | 9,15% | 426.504,00 |
| 22.07.2025 | 4,90 | 5,95 | 4,90 | 5,79 | 24,38% | 429.791,00 |
| 21.07.2025 | 4,70 | 4,77 | 4,57 | 4,66 | -0,85% | 147.568,00 |
| 18.07.2025 | 5,02 | 5,02 | 4,46 | 4,70 | -5,15% | 338.680,00 |
| 17.07.2025 | 4,97 | 5,07 | 4,88 | 4,95 | 1,12% | 312.868,00 |
| 16.07.2025 | 4,76 | 4,91 | 4,66 | 4,90 | 3,82% | 306.770,00 |
| 15.07.2025 | 5,07 | 5,07 | 4,66 | 4,72 | -5,89% | 367.429,00 |
| 14.07.2025 | 4,99 | 5,13 | 4,91 | 5,01 | -1,96% | 150.287,00 |
| 11.07.2025 | 5,08 | 5,18 | 5,00 | 5,11 | -2,85% | 280.150,00 |
| 10.07.2025 | 4,99 | 5,60 | 4,99 | 5,26 | 4,37% | 417.571,00 |
| 09.07.2025 | 4,93 | 5,05 | 4,76 | 5,04 | 5,44% | 312.290,00 |
| 08.07.2025 | 4,48 | 4,96 | 4,46 | 4,78 | 7,66% | 319.523,00 |
| 07.07.2025 | 5,08 | 5,08 | 4,36 | 4,44 | -14,94% | 230.451,00 |
| 03.07.2025 | 5,27 | 5,31 | 5,05 | 5,22 | 0,97% | 148.693,00 |
| 02.07.2025 | 5,16 | 5,28 | 5,03 | 5,17 | -0,86% | 296.159,00 |
| 01.07.2025 | 4,77 | 5,62 | 4,77 | 5,22 | 5,46% | 246.277,00 |
| 30.06.2025 | 4,91 | 5,12 | 4,84 | 4,95 | -0,60% | 141.388,00 |
| 27.06.2025 | 5,20 | 5,27 | 4,97 | 4,98 | -4,51% | 182.287,00 |
| 26.06.2025 | 5,22 | 5,36 | 5,17 | 5,21 | 0,39% | 240.620,00 |
| 25.06.2025 | 5,31 | 5,39 | 5,12 | 5,19 | -2,44% | 221.809,00 |
| 24.06.2025 | 5,35 | 5,45 | 5,24 | 5,32 | 4,11% | 272.453,00 |
| 23.06.2025 | 5,28 | 5,29 | 4,93 | 5,11 | -4,13% | 104.522,00 |
| 20.06.2025 | 5,43 | 5,61 | 5,29 | 5,33 | -2,20% | 196.301,00 |
| 18.06.2025 | 5,48 | 5,68 | 5,37 | 5,45 | -0,18% | 246.641,00 |
| 17.06.2025 | 5,73 | 5,90 | 5,39 | 5,46 | -5,54% | 220.646,00 |
| 16.06.2025 | 5,78 | 5,88 | 5,65 | 5,78 | -2,28% | 145.116,00 |
| 13.06.2025 | 6,12 | 6,16 | 5,91 | 5,92 | -5,96% | 350.971,00 |
| 12.06.2025 | 5,60 | 6,54 | 5,27 | 6,29 | 15,63% | 430.286,00 |
| 11.06.2025 | 5,51 | 5,55 | 5,27 | 5,44 | 0,55% | 208.153,00 |
| 10.06.2025 | 5,51 | 5,86 | 5,38 | 5,41 | -1,81% | 274.486,00 |
| 09.06.2025 | 5,48 | 5,77 | 5,48 | 5,51 | 4,75% | 252.951,00 |
| 06.06.2025 | 5,22 | 5,62 | 5,07 | 5,26 | 2,73% | 437.758,00 |
| 05.06.2025 | 5,10 | 5,33 | 5,04 | 5,12 | -2,48% | 364.551,00 |
| 04.06.2025 | 4,67 | 5,29 | 4,67 | 5,25 | 13,51% | 437.949,00 |
| 03.06.2025 | 4,06 | 4,63 | 4,00 | 4,63 | 12,26% | 546.288,00 |
| 02.06.2025 | 4,29 | 4,33 | 4,11 | 4,12 | -4,19% | 202.145,00 |
| 30.05.2025 | 4,17 | 4,45 | 4,09 | 4,30 | 2,87% | 252.698,00 |
| 29.05.2025 | 4,24 | 4,24 | 3,98 | 4,18 | 0,12% | 184.444,00 |
| 28.05.2025 | 4,09 | 4,30 | 4,05 | 4,18 | 0,48% | 277.823,00 |
| 27.05.2025 | 4,15 | 4,22 | 4,04 | 4,16 | 2,21% | 218.158,00 |
| 23.05.2025 | 4,19 | 4,19 | 4,00 | 4,07 | -4,24% | 278.961,00 |
| 22.05.2025 | 4,19 | 4,30 | 4,03 | 4,25 | 1,19% | 246.841,00 |
| 21.05.2025 | 4,62 | 4,62 | 4,19 | 4,20 | -10,55% | 302.037,00 |
| 20.05.2025 | 4,53 | 4,81 | 4,42 | 4,69 | 5,39% | 480.048,00 |
| 19.05.2025 | 4,38 | 4,49 | 4,25 | 4,45 | 0,23% | 245.116,00 |
| 16.05.2025 | 4,72 | 4,76 | 4,39 | 4,44 | -6,43% | 417.423,00 |
| 15.05.2025 | 4,61 | 4,80 | 4,35 | 4,75 | -0,52% | 716.645,00 |
| 14.05.2025 | 4,76 | 5,01 | 4,49 | 4,77 | -4,50% | 523.601,00 |
| 13.05.2025 | 5,22 | 5,47 | 4,55 | 5,00 | -3,66% | 833.164,00 |
| 12.05.2025 | 7,60 | 7,91 | 4,99 | 5,19 | -15,62% | 1.409.258,00 |
| 09.05.2025 | 6,02 | 6,33 | 5,93 | 6,15 | 3,45% | 573.516,00 |