3,760€
3,30%
Echtzeit-Aktienkurs Fortrea Holdings Inc.
Bid:
Ask:
Aktienkurse zur Fortrea Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 3,76 | 3,76 | 3,73 | 3,75 | -0,79% | - |
| 30.05.2025 | 3,69 | 3,94 | 3,61 | 3,78 | 3,00% | - |
| 29.05.2025 | 3,77 | 3,77 | 3,49 | 3,67 | -0,54% | - |
| 28.05.2025 | 3,67 | 3,80 | 3,60 | 3,69 | 0,54% | - |
| 27.05.2025 | 3,62 | 3,73 | 3,55 | 3,67 | 0,27% | - |
| 26.05.2025 | 3,60 | 3,66 | 3,59 | 3,66 | 2,52% | - |
| 23.05.2025 | 3,74 | 3,77 | 3,53 | 3,57 | -5,05% | - |
| 22.05.2025 | 3,66 | 3,81 | 3,57 | 3,76 | 1,35% | - |
| 21.05.2025 | 4,08 | 4,15 | 3,69 | 3,71 | -10,60% | - |
| 20.05.2025 | 3,95 | 4,29 | 3,93 | 4,15 | 4,80% | - |
| 19.05.2025 | 3,95 | 4,03 | 3,77 | 3,96 | -0,50% | - |
| 16.05.2025 | 4,24 | 4,32 | 3,93 | 3,98 | -6,13% | - |
| 15.05.2025 | 4,25 | 4,29 | 3,89 | 4,24 | -0,93% | - |
| 14.05.2025 | 4,42 | 4,48 | 4,01 | 4,28 | -4,04% | - |
| 13.05.2025 | 4,66 | 4,92 | 4,07 | 4,46 | -4,70% | - |
| 12.05.2025 | 5,50 | 7,15 | 4,50 | 4,68 | -14,52% | - |
| 09.05.2025 | 5,25 | 5,63 | 5,10 | 5,48 | 3,79% | - |
| 08.05.2025 | 4,94 | 5,67 | 4,94 | 5,28 | 6,35% | - |
| 07.05.2025 | 4,88 | 5,10 | 4,86 | 4,96 | 2,48% | - |
| 06.05.2025 | 5,23 | 5,25 | 4,76 | 4,84 | -7,37% | - |
| 05.05.2025 | 5,50 | 5,53 | 5,20 | 5,23 | -5,43% | - |
| 02.05.2025 | 5,35 | 5,58 | 5,33 | 5,53 | 0,45% | - |
| 30.04.2025 | 5,55 | 5,60 | 5,23 | 5,50 | -0,90% | - |
| 29.04.2025 | 5,35 | 5,58 | 5,25 | 5,55 | 4,23% | - |
| 28.04.2025 | 5,20 | 5,53 | 5,15 | 5,33 | 1,91% | - |
| 25.04.2025 | 5,15 | 5,30 | 4,87 | 5,23 | 0,97% | - |
| 24.04.2025 | 4,68 | 5,18 | 4,64 | 5,18 | 10,11% | - |
| 23.04.2025 | 4,89 | 5,35 | 4,64 | 4,70 | 1,29% | - |
| 22.04.2025 | 4,46 | 4,64 | 4,46 | 4,64 | 2,20% | - |
| 17.04.2025 | 4,40 | 4,54 | 4,40 | 4,54 | 3,65% | - |
| 16.04.2025 | 4,18 | 4,38 | 4,18 | 4,38 | 1,39% | - |
| 15.04.2025 | 4,66 | 4,66 | 4,32 | 4,32 | -6,90% | - |
| 14.04.2025 | 4,52 | 4,64 | 4,52 | 4,64 | 2,65% | - |
| 11.04.2025 | 4,60 | 4,60 | 4,52 | 4,52 | -20,70% | - |
| 10.04.2025 | 5,70 | 5,70 | 5,70 | 5,70 | 14,00% | - |
| 09.04.2025 | 5,00 | 5,00 | 5,00 | 5,00 | -13,79% | - |
| 08.04.2025 | 5,75 | 5,80 | 5,75 | 5,80 | 3,57% | - |
| 07.04.2025 | 5,60 | 5,60 | 5,60 | 5,60 | -5,08% | - |
| 04.04.2025 | 6,05 | 6,05 | 5,65 | 5,90 | -3,28% | - |
| 03.04.2025 | 6,65 | 6,65 | 6,10 | 6,10 | -10,95% | - |
| 02.04.2025 | 6,45 | 6,85 | 6,45 | 6,85 | 3,79% | - |
| 01.04.2025 | 6,90 | 6,90 | 6,60 | 6,60 | -7,04% | - |
| 31.03.2025 | 7,30 | 7,30 | 6,90 | 7,10 | -7,19% | - |
| 28.03.2025 | 7,65 | 7,65 | 7,65 | 7,65 | -1,92% | - |
| 27.03.2025 | 7,80 | 7,80 | 7,80 | 7,80 | -2,50% | - |
| 26.03.2025 | 8,00 | 8,00 | 8,00 | 8,00 | -6,98% | - |
| 25.03.2025 | 8,60 | 8,60 | 8,60 | 8,60 | 4,88% | - |
| 24.03.2025 | 8,20 | 8,20 | 8,20 | 8,20 | -2,38% | - |
| 21.03.2025 | 8,40 | 8,40 | 8,40 | 8,40 | -0,59% | - |
| 20.03.2025 | 8,45 | 8,45 | 8,45 | 8,45 | -3,43% | - |
| 19.03.2025 | 8,75 | 8,75 | 8,75 | 8,75 | -3,31% | - |
| 18.03.2025 | 9,05 | 9,05 | 9,05 | 9,05 | 3,43% | - |
| 17.03.2025 | 8,75 | 8,75 | 8,75 | 8,75 | 0,00% | - |
| 14.03.2025 | 8,70 | 8,85 | 8,70 | 8,75 | -1,13% | - |
| 13.03.2025 | 9,05 | 9,05 | 8,80 | 8,85 | -3,80% | - |
| 12.03.2025 | 9,10 | 9,25 | 9,10 | 9,20 | -0,54% | - |
| 11.03.2025 | 9,10 | 9,25 | 9,10 | 9,25 | -1,60% | - |
| 10.03.2025 | 9,70 | 9,70 | 9,40 | 9,40 | -4,08% | - |
| 07.03.2025 | 9,80 | 9,80 | 9,80 | 9,80 | -0,51% | - |
| 06.03.2025 | 9,95 | 9,95 | 9,65 | 9,85 | -2,48% | - |
| 05.03.2025 | 10,30 | 10,30 | 10,10 | 10,10 | -1,94% | - |
| 04.03.2025 | 9,80 | 10,40 | 9,80 | 10,30 | -21,37% | - |
| 03.03.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -2,24% | - |
| 28.02.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -6,29% | - |
| 27.02.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | - |
| 26.02.2025 | 14,30 | 14,30 | 13,90 | 14,30 | -0,69% | - |
| 24.02.2025 | 14,10 | 14,40 | 14,10 | 14,40 | 2,13% | - |
| 21.02.2025 | 14,70 | 14,70 | 14,10 | 14,10 | -5,37% | - |
| 20.02.2025 | 14,60 | 14,90 | 14,60 | 14,90 | 2,76% | - |
| 19.02.2025 | 14,40 | 14,80 | 14,40 | 14,50 | 0,69% | - |
| 18.02.2025 | 14,30 | 14,40 | 14,30 | 14,40 | 1,41% | - |
| 17.02.2025 | 14,10 | 14,20 | 14,10 | 14,20 | 0,00% | - |
| 14.02.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 0,00% | - |
| 13.02.2025 | 13,90 | 14,20 | 13,90 | 14,20 | 0,71% | - |
| 12.02.2025 | 14,40 | 14,40 | 14,10 | 14,10 | -2,76% | - |
| 11.02.2025 | 14,40 | 14,50 | 14,40 | 14,50 | 0,00% | - |
| 10.02.2025 | 14,30 | 14,50 | 14,30 | 14,50 | 0,69% | - |
| 07.02.2025 | 14,70 | 14,70 | 14,30 | 14,40 | -2,70% | - |
| 06.02.2025 | 14,80 | 15,00 | 14,80 | 14,80 | -0,67% | - |
| 05.02.2025 | 15,00 | 15,00 | 14,70 | 14,90 | -1,97% | - |
| 04.02.2025 | 15,00 | 15,30 | 15,00 | 15,20 | -1,30% | - |
| 03.02.2025 | 16,00 | 16,00 | 15,30 | 15,40 | -3,14% | - |
| 31.01.2025 | 16,00 | 16,00 | 15,90 | 15,90 | -0,62% | - |
| 30.01.2025 | 15,70 | 16,00 | 15,70 | 16,00 | 0,63% | - |
| 29.01.2025 | 16,20 | 16,20 | 15,90 | 15,90 | -2,45% | - |
| 28.01.2025 | 16,80 | 16,80 | 16,30 | 16,30 | -2,98% | - |
| 27.01.2025 | 16,60 | 16,80 | 16,60 | 16,80 | -4,00% | - |
| 24.01.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
| 23.01.2025 | 17,50 | 17,50 | 17,40 | 17,50 | -2,23% | - |
| 22.01.2025 | 17,70 | 18,10 | 17,70 | 17,90 | 1,13% | - |
| 21.01.2025 | 16,90 | 17,70 | 16,90 | 17,70 | 5,36% | - |
| 20.01.2025 | 17,00 | 17,00 | 16,80 | 16,80 | -1,18% | - |
| 17.01.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | - |
| 16.01.2025 | 17,10 | 17,10 | 17,00 | 17,00 | -1,73% | - |
| 15.01.2025 | 17,00 | 17,30 | 17,00 | 17,30 | 1,17% | - |
| 14.01.2025 | 17,80 | 17,80 | 17,00 | 17,10 | -3,39% | - |
| 13.01.2025 | 17,70 | 17,70 | 17,60 | 17,70 | 1,14% | - |
| 10.01.2025 | 17,70 | 17,70 | 17,50 | 17,50 | -0,57% | - |
| 09.01.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -4,35% | - |
| 08.01.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -1,08% | - |