23,850$
3,74%
Echtzeit-Aktienkurs Fortrea Holdings Inc.
Bid:
Ask:
Aktienkurse zur Fortrea Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 23,50 | 24,00 | 23,21 | 23,85 | 3,74% | 221.239,00 |
| 18.09.2024 | 22,41 | 23,70 | 22,22 | 22,99 | 3,79% | 247.441,00 |
| 17.09.2024 | 22,10 | 22,27 | 21,85 | 22,15 | 2,03% | 133.814,00 |
| 16.09.2024 | 21,54 | 21,74 | 21,20 | 21,71 | 1,50% | 83.032,00 |
| 13.09.2024 | 20,93 | 21,47 | 20,90 | 21,39 | 3,73% | 127.217,00 |
| 12.09.2024 | 20,76 | 20,87 | 20,28 | 20,62 | 0,44% | 105.463,00 |
| 11.09.2024 | 19,92 | 20,58 | 19,85 | 20,53 | 3,06% | 161.655,00 |
| 10.09.2024 | 20,26 | 20,64 | 19,25 | 19,92 | -1,68% | 222.055,00 |
| 09.09.2024 | 19,99 | 20,51 | 19,94 | 20,26 | 0,90% | 70.458,00 |
| 06.09.2024 | 20,80 | 21,10 | 19,98 | 20,08 | -3,46% | 148.308,00 |
| 05.09.2024 | 21,29 | 21,53 | 20,78 | 20,80 | -2,16% | 149.107,00 |
| 04.09.2024 | 21,85 | 22,78 | 21,26 | 21,26 | -3,97% | 283.953,00 |
| 03.09.2024 | 23,03 | 23,18 | 21,80 | 22,14 | -3,99% | 188.830,00 |
| 30.08.2024 | 23,45 | 23,45 | 22,60 | 23,06 | -0,43% | 217.157,00 |
| 29.08.2024 | 22,71 | 23,65 | 22,71 | 23,16 | 2,34% | 107.987,00 |
| 28.08.2024 | 22,62 | 22,94 | 22,45 | 22,63 | -0,79% | 112.401,00 |
| 27.08.2024 | 22,28 | 22,89 | 22,27 | 22,81 | 1,51% | 76.304,00 |
| 26.08.2024 | 22,05 | 22,72 | 21,88 | 22,47 | 2,09% | 77.245,00 |
| 23.08.2024 | 21,43 | 22,41 | 21,31 | 22,01 | 2,80% | 198.028,00 |
| 22.08.2024 | 22,27 | 22,27 | 21,38 | 21,41 | -3,30% | 186.562,00 |
| 21.08.2024 | 22,75 | 22,75 | 22,09 | 22,14 | -1,20% | 156.172,00 |
| 20.08.2024 | 22,37 | 22,63 | 22,24 | 22,41 | 0,18% | 214.196,00 |
| 19.08.2024 | 22,33 | 22,51 | 21,73 | 22,37 | 0,40% | 96.873,00 |
| 16.08.2024 | 22,44 | 23,09 | 22,14 | 22,28 | -0,62% | 187.264,00 |
| 15.08.2024 | 23,65 | 23,73 | 22,29 | 22,42 | -3,36% | 216.683,00 |
| 14.08.2024 | 22,78 | 23,75 | 22,00 | 23,20 | 4,46% | 303.878,00 |
| 13.08.2024 | 20,02 | 22,26 | 20,01 | 22,21 | 10,88% | 488.357,00 |
| 12.08.2024 | 23,07 | 24,02 | 18,10 | 20,03 | -20,45% | 446.386,00 |
| 09.08.2024 | 24,99 | 25,56 | 24,60 | 25,18 | 2,23% | 173.065,00 |
| 08.08.2024 | 24,18 | 24,77 | 24,06 | 24,63 | 0,29% | 282.096,00 |
| 07.08.2024 | 26,30 | 26,38 | 24,50 | 24,56 | -6,24% | 391.169,00 |
| 06.08.2024 | 25,48 | 26,52 | 25,48 | 26,20 | 2,36% | 109.656,00 |
| 05.08.2024 | 25,20 | 26,24 | 25,08 | 25,59 | -3,32% | 72.264,00 |
| 02.08.2024 | 27,20 | 27,20 | 25,78 | 26,47 | -4,96% | 242.344,00 |
| 01.08.2024 | 27,70 | 27,99 | 27,35 | 27,85 | 0,94% | 167.869,00 |
| 31.07.2024 | 27,87 | 27,93 | 27,33 | 27,59 | -1,00% | 135.812,00 |
| 30.07.2024 | 27,87 | 27,97 | 27,00 | 27,87 | 2,16% | 142.970,00 |
| 29.07.2024 | 26,92 | 27,44 | 26,64 | 27,28 | 1,41% | 63.737,00 |
| 26.07.2024 | 26,70 | 27,25 | 26,13 | 26,90 | 2,67% | 128.411,00 |
| 25.07.2024 | 25,17 | 26,29 | 25,17 | 26,20 | 2,62% | 182.971,00 |
| 24.07.2024 | 25,85 | 26,65 | 25,53 | 25,53 | -1,12% | 122.272,00 |
| 23.07.2024 | 26,45 | 26,55 | 25,64 | 25,82 | -3,69% | 136.942,00 |
| 22.07.2024 | 26,51 | 27,02 | 26,19 | 26,81 | 3,02% | 89.370,00 |
| 19.07.2024 | 25,85 | 26,32 | 25,33 | 26,03 | 0,64% | 180.155,00 |
| 18.07.2024 | 26,70 | 27,65 | 25,76 | 25,86 | -4,08% | 128.731,00 |
| 17.07.2024 | 27,81 | 28,27 | 26,73 | 26,96 | -3,47% | 198.289,00 |
| 16.07.2024 | 27,20 | 28,41 | 27,20 | 27,93 | 3,41% | 279.524,00 |
| 15.07.2024 | 26,29 | 27,24 | 26,22 | 27,01 | 3,84% | 83.296,00 |
| 12.07.2024 | 24,83 | 26,22 | 24,77 | 26,01 | 5,21% | 156.145,00 |
| 11.07.2024 | 23,72 | 25,09 | 23,72 | 24,72 | 5,29% | 162.163,00 |
| 10.07.2024 | 23,40 | 23,50 | 22,99 | 23,48 | 1,43% | 139.249,00 |
| 09.07.2024 | 23,44 | 23,44 | 22,71 | 23,15 | -0,17% | 155.452,00 |
| 08.07.2024 | 23,68 | 23,79 | 23,18 | 23,19 | -0,64% | 70.170,00 |
| 05.07.2024 | 23,44 | 23,66 | 23,09 | 23,34 | -0,55% | 151.618,00 |
| 03.07.2024 | 23,82 | 23,82 | 23,38 | 23,47 | -1,43% | 92.145,00 |
| 02.07.2024 | 23,81 | 24,08 | 23,37 | 23,81 | -0,29% | 221.662,00 |
| 01.07.2024 | 23,50 | 24,29 | 23,38 | 23,88 | 2,27% | 154.960,00 |
| 28.06.2024 | 23,10 | 23,89 | 22,91 | 23,35 | 2,05% | 337.624,00 |
| 27.06.2024 | 22,43 | 22,99 | 22,22 | 22,88 | 0,97% | 214.093,00 |
| 26.06.2024 | 22,28 | 22,86 | 22,17 | 22,66 | 0,67% | 153.854,00 |
| 25.06.2024 | 22,88 | 23,28 | 22,34 | 22,51 | -2,22% | 130.693,00 |
| 24.06.2024 | 23,13 | 23,50 | 22,99 | 23,02 | -0,56% | 88.735,00 |
| 21.06.2024 | 23,93 | 24,02 | 22,95 | 23,15 | -3,10% | 360.323,00 |
| 20.06.2024 | 23,64 | 25,07 | 23,38 | 23,89 | 2,14% | 266.894,00 |
| 18.06.2024 | 24,13 | 24,13 | 23,17 | 23,39 | -2,87% | 203.664,00 |
| 17.06.2024 | 23,93 | 24,77 | 23,72 | 24,08 | 0,38% | 114.060,00 |
| 14.06.2024 | 24,48 | 24,48 | 23,79 | 23,99 | -2,80% | 174.618,00 |
| 13.06.2024 | 25,28 | 25,28 | 24,24 | 24,68 | -0,72% | 175.905,00 |
| 12.06.2024 | 25,81 | 25,81 | 24,82 | 24,86 | -1,70% | 141.338,00 |
| 11.06.2024 | 25,23 | 25,57 | 25,08 | 25,29 | -0,51% | 91.185,00 |
| 10.06.2024 | 26,25 | 26,26 | 25,19 | 25,42 | -4,11% | 144.534,00 |
| 07.06.2024 | 27,09 | 27,42 | 26,43 | 26,51 | -4,00% | 222.685,00 |
| 06.06.2024 | 27,14 | 27,90 | 27,08 | 27,62 | 0,97% | 222.323,00 |
| 05.06.2024 | 24,95 | 27,43 | 24,95 | 27,35 | 10,02% | 252.543,00 |
| 04.06.2024 | 24,75 | 24,91 | 24,31 | 24,86 | 0,12% | 142.518,00 |
| 03.06.2024 | 25,17 | 25,64 | 24,64 | 24,83 | -2,44% | 129.179,00 |
| 31.05.2024 | 24,98 | 25,54 | 24,90 | 25,45 | 5,08% | 236.865,00 |
| 30.05.2024 | 25,00 | 25,00 | 24,18 | 24,22 | -1,98% | 192.531,00 |
| 29.05.2024 | 24,92 | 25,32 | 24,63 | 24,71 | -1,98% | 173.843,00 |
| 28.05.2024 | 25,67 | 25,68 | 25,03 | 25,21 | -1,41% | 178.785,00 |
| 24.05.2024 | 25,84 | 25,89 | 25,19 | 25,57 | -0,58% | 182.834,00 |
| 23.05.2024 | 26,04 | 26,10 | 25,15 | 25,72 | -2,58% | 179.072,00 |
| 22.05.2024 | 26,73 | 26,87 | 25,71 | 26,40 | 0,27% | 219.654,00 |
| 21.05.2024 | 26,90 | 26,90 | 25,95 | 26,33 | -2,05% | 132.819,00 |
| 20.05.2024 | 27,48 | 27,65 | 26,85 | 26,88 | -2,33% | 127.323,00 |
| 17.05.2024 | 27,71 | 28,45 | 27,46 | 27,52 | -1,01% | 186.969,00 |
| 16.05.2024 | 28,56 | 28,56 | 27,31 | 27,80 | -3,37% | 313.719,00 |
| 15.05.2024 | 29,23 | 29,23 | 28,63 | 28,77 | -0,21% | 240.673,00 |
| 14.05.2024 | 28,21 | 29,18 | 27,57 | 28,83 | 2,60% | 290.061,00 |
| 13.05.2024 | 32,74 | 32,74 | 26,77 | 28,10 | -14,90% | 432.849,00 |
| 10.05.2024 | 35,90 | 35,90 | 33,02 | 33,02 | -7,66% | 454.283,00 |
| 09.05.2024 | 35,77 | 36,08 | 35,12 | 35,76 | 0,82% | 207.025,00 |
| 08.05.2024 | 36,27 | 36,33 | 35,36 | 35,47 | -2,72% | 197.248,00 |
| 07.05.2024 | 36,40 | 37,16 | 36,27 | 36,46 | 0,36% | 167.635,00 |
| 06.05.2024 | 35,53 | 36,59 | 34,92 | 36,33 | -2,94% | 80.326,00 |
| 03.05.2024 | 36,90 | 37,46 | 36,76 | 37,43 | 2,07% | 116.685,00 |
| 02.05.2024 | 36,98 | 37,00 | 36,39 | 36,67 | -1,19% | 109.341,00 |
| 01.05.2024 | 36,87 | 37,86 | 36,65 | 37,11 | 1,39% | 84.843,00 |
| 30.04.2024 | 37,34 | 37,40 | 36,29 | 36,60 | -2,50% | 91.228,00 |
| 29.04.2024 | 36,96 | 38,00 | 36,65 | 37,54 | 3,25% | 66.808,00 |