19,590$
-2,34%
Echtzeit-Aktienkurs Fortrea Holdings Inc.
Bid:
Ask:
Aktienkurse zur Fortrea Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 19,96 | 20,32 | 19,49 | 19,57 | -2,47% | 28.753,00 |
| 28.09.2026 | 19,54 | 20,97 | 19,35 | 20,06 | 0,85% | 1.624.703,00 |
| 25.09.2026 | 19,90 | 20,29 | 19,35 | 19,89 | -0,65% | 708.906,00 |
| 24.09.2026 | 19,40 | 20,49 | 19,25 | 20,02 | 2,56% | 1.225.779,00 |
| 23.09.2026 | 20,25 | 20,71 | 19,50 | 19,52 | -4,45% | 1.067.781,00 |
| 22.09.2026 | 20,13 | 20,58 | 20,13 | 20,43 | 2,05% | 1.509.237,00 |
| 21.09.2026 | 20,29 | 20,44 | 19,67 | 20,02 | 0,45% | 1.051.229,00 |
| 18.09.2026 | 20,10 | 20,22 | 19,28 | 19,93 | -1,73% | 3.107.458,00 |
| 17.09.2026 | 20,31 | 21,11 | 20,19 | 20,28 | 1,55% | 2.286.817,00 |
| 16.09.2026 | 19,75 | 20,61 | 19,62 | 19,97 | 1,22% | 2.689.866,00 |
| 15.09.2026 | 17,21 | 19,92 | 17,16 | 19,73 | 13,33% | 1.947.102,00 |
| 14.09.2026 | 17,22 | 17,67 | 16,98 | 17,41 | 1,22% | 1.995.383,00 |
| 11.09.2026 | 17,10 | 17,57 | 16,84 | 17,20 | 1,06% | 1.427.608,00 |
| 10.09.2026 | 16,32 | 17,03 | 16,07 | 17,02 | 1,37% | 741.155,00 |
| 09.09.2026 | 16,86 | 17,09 | 16,70 | 16,79 | -1,58% | 1.240.895,00 |
| 08.09.2026 | 17,28 | 17,61 | 16,86 | 17,06 | -3,62% | 1.520.336,00 |
| 04.09.2026 | 18,50 | 18,50 | 17,64 | 17,70 | -4,94% | 762.079,00 |
| 03.09.2026 | 18,54 | 18,99 | 18,18 | 18,62 | 1,42% | 776.308,00 |
| 02.09.2026 | 17,91 | 19,00 | 17,81 | 18,36 | 3,61% | 902.414,00 |
| 01.09.2026 | 18,38 | 18,51 | 17,62 | 17,72 | -3,54% | 1.186.242,00 |
| 31.08.2026 | 18,60 | 18,77 | 18,02 | 18,37 | -2,34% | 1.510.173,00 |
| 28.08.2026 | 18,77 | 19,14 | 18,46 | 18,81 | -0,27% | 1.140.970,00 |
| 27.08.2026 | 18,70 | 19,34 | 18,55 | 18,86 | 1,78% | 1.323.675,00 |
| 26.08.2026 | 18,10 | 18,55 | 17,99 | 18,53 | 1,42% | 598.295,00 |
| 25.08.2026 | 18,33 | 18,64 | 17,87 | 18,27 | -0,22% | 599.530,00 |
| 24.08.2026 | 18,34 | 18,45 | 17,78 | 18,31 | -0,44% | 1.053.469,00 |
| 21.08.2026 | 18,23 | 18,54 | 17,82 | 18,39 | 1,10% | 864.121,00 |
| 20.08.2026 | 17,89 | 18,77 | 17,87 | 18,19 | 0,28% | 1.516.157,00 |
| 19.08.2026 | 17,93 | 18,49 | 17,87 | 18,14 | 3,07% | 1.034.057,00 |
| 18.08.2026 | 17,80 | 18,10 | 17,41 | 17,60 | -2,76% | 668.713,00 |
| 17.08.2026 | 17,37 | 18,12 | 17,15 | 18,10 | 3,96% | 1.152.566,00 |
| 14.08.2026 | 17,65 | 17,84 | 16,84 | 17,41 | -2,30% | 2.561.091,00 |
| 13.08.2026 | 18,52 | 18,68 | 17,71 | 17,82 | -2,78% | 1.329.591,00 |
| 12.08.2026 | 19,33 | 19,35 | 18,30 | 18,33 | -6,10% | 1.664.753,00 |
| 11.08.2026 | 18,94 | 19,59 | 18,82 | 19,52 | 2,79% | 869.372,00 |
| 10.08.2026 | 18,12 | 19,29 | 17,91 | 18,99 | 2,93% | 1.035.813,00 |
| 07.08.2026 | 17,90 | 18,58 | 17,57 | 18,45 | 4,30% | 149.665,00 |
| 06.08.2026 | 19,20 | 19,34 | 17,67 | 17,69 | -7,14% | 140.584,00 |
| 05.08.2026 | 17,97 | 19,70 | 17,92 | 19,05 | 6,04% | 277.316,00 |
| 04.08.2026 | 19,24 | 19,28 | 17,86 | 17,97 | -5,15% | 277.662,00 |
| 03.08.2026 | 19,15 | 19,46 | 17,73 | 18,94 | -1,10% | 212.143,00 |
| 31.07.2026 | 18,90 | 19,24 | 18,23 | 19,15 | 0,18% | 350.942,00 |
| 30.07.2026 | 20,43 | 20,70 | 18,94 | 19,12 | -6,25% | 234.953,00 |
| 29.07.2026 | 21,10 | 21,35 | 19,57 | 20,39 | -1,50% | 311.934,00 |
| 28.07.2026 | 20,00 | 21,12 | 19,97 | 20,70 | 8,15% | 301.134,00 |
| 27.07.2026 | 19,60 | 19,79 | 19,06 | 19,14 | -1,95% | 154.505,00 |
| 24.07.2026 | 19,56 | 20,05 | 19,25 | 19,52 | -0,03% | 195.838,00 |
| 23.07.2026 | 18,58 | 20,19 | 18,58 | 19,53 | 5,68% | 278.072,00 |
| 22.07.2026 | 17,72 | 18,59 | 17,38 | 18,48 | 2,92% | 139.425,00 |
| 21.07.2026 | 17,73 | 18,29 | 17,61 | 17,95 | 1,13% | 217.794,00 |
| 20.07.2026 | 17,71 | 17,90 | 17,50 | 17,75 | -0,06% | 62.548,00 |
| 17.07.2026 | 17,67 | 18,09 | 17,59 | 17,76 | -0,95% | 184.298,00 |
| 16.07.2026 | 17,98 | 18,08 | 17,60 | 17,93 | 0,28% | 129.225,00 |
| 15.07.2026 | 17,93 | 18,20 | 17,41 | 17,88 | -0,82% | 228.655,00 |
| 14.07.2026 | 17,97 | 18,28 | 17,70 | 18,03 | 0,94% | 175.012,00 |
| 13.07.2026 | 17,85 | 17,98 | 17,45 | 17,86 | 0,73% | 69.219,00 |
| 10.07.2026 | 17,80 | 18,03 | 17,49 | 17,73 | 0,40% | 152.218,00 |
| 09.07.2026 | 16,96 | 17,78 | 16,83 | 17,66 | 3,76% | 107.517,00 |
| 08.07.2026 | 17,12 | 17,45 | 16,57 | 17,02 | -2,77% | 135.691,00 |
| 07.07.2026 | 17,92 | 18,20 | 16,87 | 17,51 | -1,68% | 227.077,00 |
| 06.07.2026 | 17,20 | 17,98 | 17,01 | 17,81 | 3,16% | 80.867,00 |
| 02.07.2026 | 17,97 | 18,01 | 17,24 | 17,26 | -1,82% | 238.456,00 |
| 01.07.2026 | 17,50 | 18,34 | 17,20 | 17,58 | 0,86% | 259.546,00 |
| 30.06.2026 | 17,44 | 17,72 | 17,27 | 17,43 | -0,68% | 161.089,00 |
| 29.06.2026 | 17,33 | 17,67 | 17,09 | 17,55 | -0,61% | 101.123,00 |
| 26.06.2026 | 17,06 | 17,84 | 16,73 | 17,66 | -0,21% | 185.163,00 |
| 25.06.2026 | 16,97 | 18,11 | 16,97 | 17,70 | 4,03% | 198.184,00 |
| 24.06.2026 | 16,80 | 17,71 | 16,72 | 17,01 | 2,97% | 250.102,00 |
| 23.06.2026 | 14,97 | 16,52 | 14,97 | 16,52 | 6,31% | 189.222,00 |
| 22.06.2026 | 15,72 | 16,02 | 15,20 | 15,54 | 1,64% | 112.093,00 |
| 18.06.2026 | 15,40 | 16,02 | 14,89 | 15,29 | -0,26% | 255.696,00 |
| 17.06.2026 | 15,94 | 16,00 | 15,24 | 15,33 | -3,89% | 192.886,00 |
| 16.06.2026 | 16,84 | 16,84 | 15,92 | 15,95 | -4,09% | 161.476,00 |
| 15.06.2026 | 16,58 | 16,92 | 16,41 | 16,63 | 0,97% | 103.654,00 |
| 12.06.2026 | 16,75 | 16,94 | 16,42 | 16,47 | -2,20% | 214.187,00 |
| 11.06.2026 | 16,25 | 17,07 | 16,21 | 16,84 | 2,93% | 209.451,00 |
| 10.06.2026 | 16,87 | 17,24 | 16,21 | 16,36 | -3,08% | 249.250,00 |
| 09.06.2026 | 16,60 | 17,33 | 16,09 | 16,88 | 1,87% | 209.093,00 |
| 08.06.2026 | 16,10 | 17,16 | 15,90 | 16,57 | 3,43% | 115.217,00 |
| 05.06.2026 | 17,10 | 17,47 | 16,00 | 16,02 | -7,08% | 157.152,00 |
| 04.06.2026 | 15,50 | 17,55 | 15,50 | 17,24 | 10,23% | 365.458,00 |
| 03.06.2026 | 15,31 | 15,65 | 14,51 | 15,64 | 1,89% | 256.690,00 |
| 02.06.2026 | 15,80 | 15,80 | 15,05 | 15,35 | -2,54% | 244.121,00 |
| 01.06.2026 | 15,45 | 16,07 | 14,77 | 15,75 | 2,44% | 130.577,00 |
| 29.05.2026 | 15,11 | 15,59 | 14,44 | 15,38 | 2,60% | 199.608,00 |
| 28.05.2026 | 13,55 | 15,09 | 13,55 | 14,99 | 11,50% | 194.864,00 |
| 27.05.2026 | 13,50 | 13,65 | 13,15 | 13,44 | 1,59% | 139.681,00 |
| 26.05.2026 | 13,40 | 13,99 | 13,00 | 13,23 | 0,15% | 103.062,00 |
| 22.05.2026 | 14,00 | 14,00 | 13,00 | 13,21 | 0,69% | 141.322,00 |
| 21.05.2026 | 14,16 | 14,34 | 13,12 | 13,12 | -4,23% | 171.809,00 |
| 20.05.2026 | 13,71 | 13,76 | 13,19 | 13,70 | -0,07% | 149.245,00 |
| 19.05.2026 | 13,61 | 13,89 | 13,35 | 13,71 | 0,96% | 208.490,00 |
| 18.05.2026 | 13,50 | 14,18 | 13,33 | 13,58 | -0,51% | 78.308,00 |
| 15.05.2026 | 14,24 | 14,24 | 13,51 | 13,65 | -4,01% | 154.345,00 |
| 14.05.2026 | 14,47 | 14,73 | 14,18 | 14,22 | -1,73% | 122.150,00 |
| 13.05.2026 | 14,40 | 14,78 | 14,24 | 14,47 | -0,96% | 142.512,00 |
| 12.05.2026 | 15,20 | 15,20 | 14,16 | 14,61 | -2,40% | 184.759,00 |
| 11.05.2026 | 15,44 | 15,44 | 14,84 | 14,97 | -3,04% | 80.427,00 |
| 08.05.2026 | 15,65 | 15,65 | 14,71 | 15,44 | -0,96% | 180.082,00 |
| 07.05.2026 | 15,38 | 16,17 | 15,28 | 15,59 | -0,32% | 193.897,00 |