14,870$
-4,80%
Echtzeit-Aktienkurs FORTREA HOLDINGS DL-,001
Bid:
Ask:
Aktienkurse zur FORTREA HOLDINGS DL-,001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 15,62 | 15,69 | 14,77 | 14,87 | -4,80% | 104.825,00 |
| 20.02.2025 | 15,21 | 15,83 | 15,21 | 15,62 | 1,49% | 105.897,00 |
| 19.02.2025 | 15,01 | 15,58 | 14,92 | 15,39 | 1,05% | 84.597,00 |
| 18.02.2025 | 14,94 | 15,44 | 14,91 | 15,23 | 1,74% | 70.611,00 |
| 14.02.2025 | 15,25 | 15,48 | 14,94 | 14,97 | -0,13% | 74.712,00 |
| 13.02.2025 | 14,82 | 15,07 | 14,70 | 14,99 | 2,01% | 73.466,00 |
| 12.02.2025 | 14,96 | 14,99 | 14,47 | 14,70 | -2,39% | 89.587,00 |
| 11.02.2025 | 14,90 | 15,37 | 14,83 | 15,06 | -0,13% | 98.857,00 |
| 10.02.2025 | 15,01 | 15,08 | 14,36 | 15,08 | 1,17% | 111.296,00 |
| 07.02.2025 | 15,53 | 15,53 | 14,85 | 14,90 | -3,12% | 146.101,00 |
| 06.02.2025 | 15,73 | 16,05 | 15,37 | 15,38 | -1,16% | 134.308,00 |
| 05.02.2025 | 15,91 | 15,99 | 15,24 | 15,56 | -1,39% | 176.326,00 |
| 04.02.2025 | 15,75 | 16,21 | 15,74 | 15,78 | 0,83% | 138.414,00 |
| 03.02.2025 | 16,56 | 16,56 | 15,52 | 15,65 | -7,12% | 130.192,00 |
| 31.01.2025 | 16,70 | 17,07 | 16,31 | 16,85 | 0,72% | 98.698,00 |
| 30.01.2025 | 16,79 | 17,19 | 16,44 | 16,73 | 1,46% | 194.585,00 |
| 29.01.2025 | 16,88 | 16,97 | 16,41 | 16,49 | -3,85% | 117.503,00 |
| 28.01.2025 | 17,87 | 17,92 | 16,87 | 17,15 | -3,87% | 86.464,00 |
| 27.01.2025 | 17,98 | 18,31 | 17,71 | 17,84 | 0,34% | 73.441,00 |
| 24.01.2025 | 18,38 | 18,42 | 17,68 | 17,78 | -3,68% | 87.951,00 |
| 23.01.2025 | 18,99 | 18,99 | 17,96 | 18,46 | -0,22% | 33.243,00 |
| 22.01.2025 | 18,36 | 19,00 | 18,31 | 18,50 | -1,18% | 43.483,00 |
| 21.01.2025 | 17,94 | 18,75 | 17,84 | 18,72 | 5,94% | 58.514,00 |
| 17.01.2025 | 17,41 | 18,07 | 17,41 | 17,67 | -0,62% | 38.996,00 |
| 16.01.2025 | 17,59 | 18,02 | 17,00 | 17,78 | -0,22% | 78.977,00 |
| 15.01.2025 | 18,06 | 18,20 | 17,33 | 17,82 | 1,08% | 55.703,00 |
| 14.01.2025 | 18,29 | 18,29 | 17,14 | 17,63 | -3,40% | 73.753,00 |
| 13.01.2025 | 17,86 | 18,35 | 17,73 | 18,25 | 0,44% | 64.830,00 |
| 10.01.2025 | 18,16 | 18,41 | 17,85 | 18,17 | -1,36% | 90.788,00 |
| 08.01.2025 | 18,84 | 18,95 | 18,24 | 18,42 | -4,46% | 102.915,00 |
| 07.01.2025 | 19,60 | 20,00 | 19,00 | 19,28 | -2,18% | 56.182,00 |
| 06.01.2025 | 19,52 | 20,24 | 19,43 | 19,71 | 2,23% | 65.173,00 |
| 03.01.2025 | 18,48 | 19,42 | 18,12 | 19,28 | 3,43% | 91.438,00 |
| 02.01.2025 | 18,98 | 19,33 | 18,53 | 18,64 | -0,21% | 82.085,00 |
| 31.12.2024 | 18,64 | 18,92 | 18,21 | 18,68 | 1,25% | 88.134,00 |
| 30.12.2024 | 18,96 | 19,17 | 18,34 | 18,45 | -4,90% | 53.302,00 |
| 27.12.2024 | 19,14 | 19,52 | 18,75 | 19,40 | 1,20% | 135.620,00 |
| 26.12.2024 | 18,99 | 19,24 | 18,68 | 19,17 | 1,97% | 99.117,00 |
| 24.12.2024 | 18,73 | 18,97 | 18,45 | 18,80 | 0,13% | 46.907,00 |
| 23.12.2024 | 19,02 | 19,49 | 18,51 | 18,78 | -2,49% | 101.888,00 |
| 20.12.2024 | 18,51 | 19,52 | 18,51 | 19,26 | 4,14% | 143.954,00 |
| 19.12.2024 | 18,28 | 18,60 | 17,86 | 18,49 | 0,82% | 117.079,00 |
| 18.12.2024 | 19,67 | 19,98 | 18,34 | 18,34 | -7,19% | 129.488,00 |
| 17.12.2024 | 20,27 | 20,86 | 19,45 | 19,76 | -2,80% | 127.266,00 |
| 16.12.2024 | 19,73 | 20,84 | 19,68 | 20,33 | 1,55% | 67.245,00 |
| 13.12.2024 | 20,10 | 20,32 | 19,36 | 20,02 | -1,33% | 95.771,00 |
| 12.12.2024 | 19,10 | 20,50 | 19,07 | 20,29 | 4,27% | 110.624,00 |
| 11.12.2024 | 20,68 | 21,28 | 19,30 | 19,46 | -8,08% | 188.343,00 |
| 10.12.2024 | 22,76 | 22,76 | 21,12 | 21,17 | -5,99% | 121.303,00 |
| 09.12.2024 | 21,73 | 23,19 | 21,60 | 22,52 | 3,97% | 84.855,00 |
| 06.12.2024 | 23,00 | 23,00 | 21,24 | 21,66 | -8,10% | 219.829,00 |
| 05.12.2024 | 23,70 | 23,89 | 22,69 | 23,57 | -0,63% | 276.599,00 |
| 04.12.2024 | 21,45 | 25,03 | 21,45 | 23,72 | 9,92% | 429.351,00 |
| 03.12.2024 | 21,67 | 21,67 | 21,23 | 21,58 | -0,78% | 116.343,00 |
| 02.12.2024 | 21,11 | 21,79 | 20,79 | 21,75 | 3,23% | 110.097,00 |
| 29.11.2024 | 21,33 | 21,64 | 21,04 | 21,07 | -2,23% | 45.626,00 |
| 27.11.2024 | 21,00 | 21,60 | 21,00 | 21,55 | 4,13% | 90.886,00 |
| 26.11.2024 | 20,39 | 20,79 | 19,98 | 20,70 | -1,00% | 69.286,00 |
| 25.11.2024 | 20,35 | 21,07 | 20,20 | 20,91 | 6,01% | 55.899,00 |
| 22.11.2024 | 19,37 | 20,11 | 19,37 | 19,72 | 1,18% | 123.139,00 |
| 21.11.2024 | 19,00 | 19,94 | 18,79 | 19,49 | 1,78% | 88.025,00 |
| 20.11.2024 | 18,90 | 19,47 | 18,63 | 19,15 | 2,46% | 108.481,00 |
| 19.11.2024 | 18,58 | 19,02 | 18,28 | 18,69 | -0,85% | 110.548,00 |
| 18.11.2024 | 19,06 | 19,36 | 18,72 | 18,85 | -2,48% | 72.978,00 |
| 15.11.2024 | 19,98 | 19,98 | 18,62 | 19,33 | -4,40% | 203.841,00 |
| 14.11.2024 | 21,04 | 21,21 | 20,13 | 20,22 | -4,98% | 188.558,00 |
| 13.11.2024 | 22,38 | 22,38 | 21,28 | 21,28 | -3,07% | 135.195,00 |
| 12.11.2024 | 22,32 | 22,82 | 21,61 | 21,96 | -3,49% | 162.883,00 |
| 11.11.2024 | 24,45 | 25,15 | 22,70 | 22,75 | -3,03% | 178.298,00 |
| 08.11.2024 | 21,50 | 25,06 | 21,50 | 23,46 | 30,26% | 627.780,00 |
| 07.11.2024 | 18,33 | 18,52 | 17,96 | 18,01 | -0,44% | 261.149,00 |
| 06.11.2024 | 18,26 | 18,59 | 17,97 | 18,09 | 5,79% | 185.610,00 |
| 05.11.2024 | 16,85 | 17,14 | 16,67 | 17,10 | 1,42% | 81.727,00 |
| 04.11.2024 | 16,74 | 17,46 | 16,68 | 16,86 | -0,12% | 69.148,00 |
| 01.11.2024 | 16,88 | 17,11 | 16,71 | 16,88 | 0,36% | 116.737,00 |
| 31.10.2024 | 16,82 | 17,05 | 16,40 | 16,82 | -2,04% | 134.088,00 |
| 30.10.2024 | 17,67 | 17,70 | 17,02 | 17,17 | -2,99% | 81.743,00 |
| 29.10.2024 | 17,60 | 18,15 | 17,49 | 17,70 | 0,57% | 109.032,00 |
| 28.10.2024 | 17,42 | 17,79 | 17,24 | 17,60 | 1,50% | 77.686,00 |
| 25.10.2024 | 17,57 | 18,25 | 17,30 | 17,34 | -0,12% | 173.366,00 |
| 24.10.2024 | 17,90 | 18,28 | 17,25 | 17,36 | -6,21% | 232.591,00 |
| 23.10.2024 | 18,07 | 18,58 | 17,90 | 18,51 | 3,99% | 249.087,00 |
| 22.10.2024 | 18,53 | 18,53 | 17,64 | 17,80 | -6,07% | 152.328,00 |
| 21.10.2024 | 19,71 | 19,71 | 18,74 | 18,95 | -4,68% | 60.332,00 |
| 18.10.2024 | 19,42 | 20,00 | 19,38 | 19,88 | 2,58% | 102.693,00 |
| 17.10.2024 | 19,60 | 19,68 | 19,18 | 19,38 | -1,07% | 89.896,00 |
| 16.10.2024 | 18,95 | 19,59 | 18,81 | 19,59 | 3,38% | 105.490,00 |
| 15.10.2024 | 18,39 | 19,47 | 18,39 | 18,95 | 2,77% | 133.994,00 |
| 14.10.2024 | 18,84 | 18,84 | 18,39 | 18,44 | -2,59% | 111.164,00 |
| 11.10.2024 | 18,78 | 19,13 | 18,70 | 18,93 | 1,56% | 111.538,00 |
| 10.10.2024 | 18,82 | 19,70 | 18,63 | 18,64 | -2,66% | 114.509,00 |
| 09.10.2024 | 18,58 | 19,16 | 18,30 | 19,15 | 2,52% | 303.372,00 |
| 08.10.2024 | 18,38 | 18,95 | 18,16 | 18,68 | 1,19% | 208.150,00 |
| 07.10.2024 | 18,38 | 18,47 | 18,05 | 18,46 | -1,78% | 148.468,00 |
| 04.10.2024 | 19,17 | 19,26 | 18,72 | 18,80 | -1,49% | 187.982,00 |
| 03.10.2024 | 19,02 | 19,15 | 18,74 | 19,08 | -0,47% | 203.702,00 |
| 02.10.2024 | 19,67 | 19,67 | 18,99 | 19,17 | -2,44% | 320.853,00 |
| 01.10.2024 | 19,93 | 20,01 | 19,29 | 19,65 | -1,60% | 203.278,00 |
| 30.09.2024 | 19,51 | 20,55 | 19,49 | 19,97 | 0,71% | 134.082,00 |
| 27.09.2024 | 19,89 | 20,16 | 19,53 | 19,83 | 0,15% | 161.296,00 |