17,300€
-2,26%
Echtzeit-Aktienkurs Fortrea Holdings Inc.
Bid:
Ask:
Aktienkurse zur Fortrea Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 17,50 | 17,85 | 17,50 | 17,80 | 0,56% | - |
| 28.09.2026 | 17,30 | 18,45 | 17,00 | 17,70 | 0,57% | 6.000,00 |
| 25.09.2026 | 17,70 | 17,80 | 17,00 | 17,60 | 0,28% | - |
| 24.09.2026 | 17,05 | 18,00 | 16,90 | 17,55 | 1,74% | - |
| 23.09.2026 | 17,95 | 18,15 | 17,10 | 17,25 | -3,09% | - |
| 22.09.2026 | 17,45 | 18,00 | 17,40 | 17,80 | 2,30% | - |
| 21.09.2026 | 17,50 | 17,70 | 17,10 | 17,40 | -0,57% | - |
| 18.09.2026 | 17,80 | 17,90 | 16,80 | 17,50 | -1,13% | - |
| 17.09.2026 | 17,60 | 18,40 | 17,50 | 17,70 | 1,72% | 21,00 |
| 16.09.2026 | 17,20 | 17,85 | 17,00 | 17,40 | 1,75% | - |
| 15.09.2026 | 15,05 | 17,30 | 14,70 | 17,10 | 12,50% | 5.400,00 |
| 14.09.2026 | 14,55 | 15,30 | 14,55 | 15,20 | 2,70% | 8.000,00 |
| 11.09.2026 | 14,70 | 15,20 | 14,50 | 14,80 | 1,37% | - |
| 10.09.2026 | 14,45 | 14,80 | 13,90 | 14,60 | 0,69% | 3.200,00 |
| 09.09.2026 | 14,65 | 14,85 | 14,40 | 14,50 | -1,36% | 3.000,00 |
| 08.09.2026 | 15,30 | 15,30 | 14,50 | 14,70 | -3,61% | - |
| 07.09.2026 | 15,30 | 15,30 | 15,15 | 15,25 | 0,99% | - |
| 04.09.2026 | 15,90 | 16,20 | 15,10 | 15,10 | -5,03% | - |
| 03.09.2026 | 15,85 | 16,20 | 15,60 | 15,90 | 0,95% | - |
| 02.09.2026 | 15,30 | 16,35 | 15,15 | 15,75 | 2,94% | 3.000,00 |
| 01.09.2026 | 15,85 | 16,15 | 15,20 | 15,30 | -3,16% | 3.420,00 |
| 31.08.2026 | 16,20 | 16,45 | 15,55 | 15,80 | -2,47% | - |
| 28.08.2026 | 16,30 | 16,50 | 15,80 | 16,20 | 0,00% | - |
| 27.08.2026 | 16,10 | 16,65 | 15,65 | 16,20 | 1,25% | - |
| 26.08.2026 | 15,65 | 16,00 | 15,50 | 16,00 | 1,91% | - |
| 25.08.2026 | 15,80 | 16,00 | 15,25 | 15,70 | 0,64% | - |
| 24.08.2026 | 15,60 | 16,00 | 15,20 | 15,60 | -0,64% | 24,00 |
| 21.08.2026 | 15,55 | 15,90 | 15,30 | 15,70 | 0,64% | - |
| 20.08.2026 | 15,80 | 16,10 | 15,40 | 15,60 | 1,30% | - |
| 19.08.2026 | 15,10 | 15,85 | 14,95 | 15,40 | 24,46% | 3.000,00 |
| 05.05.2026 | 10,54 | 13,34 | 10,38 | 12,37 | 18,39% | 2.356,00 |
| 04.05.2026 | 10,43 | 10,52 | 10,04 | 10,45 | 6,46% | 90,00 |
| 30.04.2026 | 9,00 | 9,87 | 8,92 | 9,82 | 8,68% | - |
| 29.04.2026 | 9,27 | 9,52 | 8,94 | 9,03 | -1,73% | 90,00 |
| 28.04.2026 | 9,02 | 9,28 | 8,88 | 9,19 | 1,56% | - |
| 27.04.2026 | 8,35 | 9,09 | 8,21 | 9,05 | 8,41% | - |
| 24.04.2026 | 8,31 | 8,45 | 8,03 | 8,35 | 1,31% | - |
| 23.04.2026 | 8,91 | 8,97 | 7,88 | 8,24 | -8,19% | - |
| 22.04.2026 | 8,85 | 9,11 | 8,69 | 8,98 | 2,19% | - |
| 21.04.2026 | 8,92 | 9,33 | 8,71 | 8,78 | -1,03% | - |
| 20.04.2026 | 8,74 | 8,92 | 8,64 | 8,88 | 0,53% | - |
| 17.04.2026 | 8,56 | 8,88 | 8,55 | 8,83 | 2,94% | - |
| 16.04.2026 | 8,56 | 8,99 | 8,47 | 8,58 | 0,59% | - |
| 15.04.2026 | 8,12 | 8,64 | 8,10 | 8,53 | 4,94% | - |
| 14.04.2026 | 7,99 | 8,22 | 7,95 | 8,13 | 1,88% | - |
| 13.04.2026 | 7,75 | 8,13 | 7,59 | 7,98 | 1,86% | - |
| 10.04.2026 | 8,03 | 8,11 | 7,62 | 7,83 | -2,45% | - |
| 09.04.2026 | 8,26 | 8,28 | 7,78 | 8,03 | -3,02% | - |
| 08.04.2026 | 8,40 | 8,76 | 7,99 | 8,28 | 0,91% | - |
| 07.04.2026 | 7,75 | 8,24 | 7,54 | 8,20 | 0,17% | - |
| 02.04.2026 | 8,02 | 8,50 | 7,77 | 8,19 | 0,00% | - |
| 01.04.2026 | 8,20 | 8,43 | 8,06 | 8,19 | 0,44% | - |
| 31.03.2026 | 7,81 | 8,38 | 7,65 | 8,15 | 6,55% | - |
| 30.03.2026 | 7,94 | 8,16 | 7,56 | 7,65 | -2,68% | - |
| 27.03.2026 | 8,33 | 8,36 | 7,80 | 7,86 | -5,08% | - |
| 26.03.2026 | 8,12 | 8,44 | 8,00 | 8,28 | 1,42% | - |
| 25.03.2026 | 8,33 | 8,62 | 8,02 | 8,17 | -2,17% | - |
| 24.03.2026 | 8,40 | 8,47 | 8,26 | 8,35 | -0,64% | - |
| 23.03.2026 | 8,13 | 8,70 | 8,10 | 8,40 | 2,14% | - |
| 20.03.2026 | 8,42 | 8,62 | 8,08 | 8,23 | -2,94% | - |
| 19.03.2026 | 8,68 | 8,78 | 8,32 | 8,47 | -2,02% | - |
| 18.03.2026 | 8,49 | 8,83 | 8,10 | 8,65 | 2,51% | - |
| 17.03.2026 | 8,02 | 8,60 | 7,95 | 8,44 | 4,33% | - |
| 16.03.2026 | 7,83 | 8,18 | 7,68 | 8,09 | 3,76% | - |
| 13.03.2026 | 7,88 | 8,08 | 7,52 | 7,79 | -0,84% | - |
| 12.03.2026 | 8,07 | 8,32 | 7,68 | 7,86 | -3,13% | - |
| 11.03.2026 | 7,71 | 8,20 | 7,45 | 8,11 | 5,10% | - |
| 10.03.2026 | 8,43 | 8,54 | 7,50 | 7,72 | -8,62% | - |
| 09.03.2026 | 8,10 | 8,53 | 7,92 | 8,45 | 2,29% | - |
| 06.03.2026 | 8,56 | 8,70 | 8,15 | 8,26 | -3,02% | - |
| 05.03.2026 | 8,89 | 9,33 | 8,37 | 8,52 | -4,55% | 6.500,00 |
| 04.03.2026 | 8,93 | 9,26 | 8,78 | 8,92 | -0,99% | - |
| 03.03.2026 | 8,93 | 9,15 | 8,28 | 9,01 | -0,41% | - |
| 02.03.2026 | 8,91 | 9,13 | 8,70 | 9,05 | 0,03% | - |
| 27.02.2026 | 9,14 | 9,39 | 8,61 | 9,05 | -0,99% | - |
| 26.02.2026 | 8,71 | 9,26 | 7,85 | 9,14 | 3,92% | 18.200,00 |
| 25.02.2026 | 8,74 | 9,46 | 8,48 | 8,79 | 0,34% | - |
| 24.02.2026 | 9,26 | 9,33 | 8,73 | 8,76 | -5,00% | - |
| 23.02.2026 | 9,19 | 9,38 | 8,75 | 9,22 | -1,16% | - |
| 20.02.2026 | 9,39 | 9,53 | 9,04 | 9,33 | -0,05% | - |
| 19.02.2026 | 8,89 | 9,37 | 8,35 | 9,33 | 5,43% | - |
| 18.02.2026 | 8,22 | 8,97 | 8,15 | 8,85 | 7,96% | - |
| 17.02.2026 | 8,18 | 8,35 | 7,95 | 8,20 | 0,00% | - |
| 16.02.2026 | 8,25 | 8,30 | 8,15 | 8,20 | -0,30% | - |
| 13.02.2026 | 8,63 | 8,88 | 8,20 | 8,23 | -5,19% | - |
| 12.02.2026 | 9,78 | 9,83 | 7,75 | 8,68 | -10,80% | - |
| 11.02.2026 | 11,40 | 11,70 | 9,58 | 9,73 | -15,43% | 400,00 |
| 10.02.2026 | 12,40 | 12,65 | 11,30 | 11,50 | -8,00% | - |
| 09.02.2026 | 12,30 | 12,60 | 11,75 | 12,50 | 1,21% | - |
| 06.02.2026 | 11,60 | 12,60 | 11,60 | 12,35 | 6,47% | - |
| 05.02.2026 | 13,70 | 13,75 | 11,45 | 11,60 | -15,33% | 3.410,00 |
| 04.02.2026 | 13,75 | 14,05 | 13,10 | 13,70 | 0,00% | 15.000,00 |
| 03.02.2026 | 14,35 | 14,45 | 13,10 | 13,70 | -4,20% | - |
| 02.02.2026 | 13,75 | 14,60 | 13,65 | 14,30 | 1,06% | 945,00 |
| 30.01.2026 | 14,10 | 14,45 | 13,85 | 14,15 | -0,35% | - |
| 29.01.2026 | 13,90 | 14,40 | 13,45 | 14,20 | 1,07% | - |
| 28.01.2026 | 14,50 | 14,55 | 13,50 | 14,05 | -1,40% | 3.800,00 |
| 27.01.2026 | 14,45 | 14,55 | 14,10 | 14,25 | -0,70% | 4.800,00 |
| 26.01.2026 | 14,20 | 14,40 | 13,80 | 14,35 | 1,06% | - |
| 23.01.2026 | 14,80 | 15,05 | 14,10 | 14,20 | -4,05% | 17.000,00 |