12,635$
-1,08%
Echtzeit-Aktienkurs Fortrea Holdings Inc.
Bid:
Ask:
Aktienkurse zur Fortrea Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |