16,860$
-0,12%
Echtzeit-Aktienkurs FORTREA HOLDINGS DL-,001
Bid:
Ask:
Aktienkurse zur FORTREA HOLDINGS DL-,001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.09.2024 | 20,14 | 20,16 | 19,45 | 19,80 | 1,59% | 269.785,00 |
| 25.09.2024 | 21,61 | 21,64 | 19,43 | 19,49 | -12,21% | 464.038,00 |
| 24.09.2024 | 22,83 | 23,13 | 21,69 | 22,20 | -1,25% | 229.604,00 |
| 23.09.2024 | 23,59 | 24,06 | 22,48 | 22,48 | -5,78% | 177.063,00 |
| 20.09.2024 | 23,72 | 24,56 | 23,59 | 23,86 | 0,04% | 529.083,00 |
| 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 |