5,170$
-0,86%
Echtzeit-Aktienkurs Fortrea Holdings Inc.
Bid:
Ask:
Aktienkurse zur Fortrea Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.05.2025 | 5,52 | 6,09 | 5,52 | 5,94 | 5,79% | 385.448,00 |
| 07.05.2025 | 5,74 | 5,77 | 5,54 | 5,62 | 2,28% | 219.996,00 |
| 06.05.2025 | 5,88 | 5,92 | 5,41 | 5,49 | -7,42% | 223.438,00 |
| 05.05.2025 | 6,22 | 6,26 | 5,92 | 5,93 | -5,27% | 164.973,00 |
| 02.05.2025 | 6,38 | 6,38 | 6,07 | 6,26 | 3,47% | 161.377,00 |
| 01.05.2025 | 6,21 | 6,38 | 6,03 | 6,05 | -2,73% | 242.189,00 |
| 30.04.2025 | 6,10 | 6,25 | 5,93 | 6,22 | -1,66% | 203.897,00 |
| 29.04.2025 | 6,10 | 6,34 | 6,01 | 6,33 | 4,20% | 167.992,00 |
| 28.04.2025 | 6,00 | 6,27 | 5,97 | 6,07 | 2,27% | 143.370,00 |
| 25.04.2025 | 5,81 | 5,95 | 5,58 | 5,94 | 0,94% | 114.336,00 |
| 24.04.2025 | 5,37 | 5,88 | 5,33 | 5,88 | 10,53% | 177.458,00 |
| 23.04.2025 | 5,89 | 6,04 | 5,26 | 5,32 | -3,27% | 261.773,00 |
| 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 |