8,250€
0,61%
Echtzeit-Aktienkurs Fortrea Holdings Inc.
Bid:
Ask:
Aktienkurse zur Fortrea Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 8,10 | 8,10 | 8,10 | 8,10 | -1,22% | - |
| 13.02.2026 | 8,60 | 8,75 | 8,20 | 8,20 | 3,80% | - |
| 12.02.2026 | 8,50 | 8,50 | 7,80 | 7,90 | -28,83% | - |
| 11.02.2026 | 11,40 | 11,60 | 11,10 | 11,10 | -2,63% | - |
| 10.02.2026 | 12,40 | 12,40 | 11,30 | 11,40 | -8,06% | - |
| 09.02.2026 | 12,30 | 12,50 | 12,00 | 12,40 | 1,64% | - |
| 06.02.2026 | 11,60 | 12,40 | 11,60 | 12,20 | 5,17% | - |
| 05.02.2026 | 13,50 | 13,50 | 11,60 | 11,60 | -15,33% | - |
| 04.02.2026 | 13,60 | 13,70 | 13,10 | 13,70 | 0,00% | - |
| 03.02.2026 | 14,10 | 14,30 | 13,10 | 13,70 | -3,52% | - |
| 02.02.2026 | 13,90 | 14,50 | 13,70 | 14,20 | 2,16% | - |
| 30.01.2026 | 13,80 | 13,90 | 13,80 | 13,90 | 1,46% | - |
| 29.01.2026 | 13,60 | 13,70 | 13,60 | 13,70 | -0,36% | - |
| 28.01.2026 | 14,30 | 14,55 | 13,55 | 13,75 | -1,08% | - |
| 27.01.2026 | 14,00 | 14,00 | 13,90 | 13,90 | 0,72% | - |
| 26.01.2026 | 13,80 | 13,80 | 13,80 | 13,80 | -3,50% | - |
| 23.01.2026 | 14,40 | 14,40 | 14,30 | 14,30 | 0,00% | - |
| 22.01.2026 | 14,20 | 14,30 | 14,20 | 14,30 | 8,33% | - |
| 21.01.2026 | 13,20 | 13,20 | 13,20 | 13,20 | -2,94% | - |
| 20.01.2026 | 13,60 | 13,60 | 13,60 | 13,60 | -0,73% | - |
| 19.01.2026 | 13,70 | 13,70 | 13,70 | 13,70 | -3,52% | - |
| 16.01.2026 | 13,60 | 14,70 | 13,50 | 14,20 | 4,41% | - |
| 15.01.2026 | 14,20 | 14,30 | 13,60 | 13,60 | -4,90% | - |
| 14.01.2026 | 14,70 | 15,00 | 14,00 | 14,30 | -3,38% | - |
| 13.01.2026 | 15,60 | 15,80 | 14,80 | 14,80 | -5,73% | - |
| 12.01.2026 | 14,70 | 15,70 | 14,60 | 15,70 | 5,37% | - |
| 09.01.2026 | 14,80 | 15,30 | 14,60 | 14,90 | 0,00% | - |
| 08.01.2026 | 14,70 | 15,60 | 14,70 | 14,90 | 0,00% | - |
| 07.01.2026 | 14,90 | 15,40 | 14,50 | 14,90 | 6,43% | - |
| 06.01.2026 | 14,00 | 14,00 | 14,00 | 14,00 | -0,71% | - |
| 05.01.2026 | 14,20 | 14,40 | 13,80 | 14,10 | -0,70% | - |
| 02.01.2026 | 14,50 | 14,70 | 13,90 | 14,20 | -2,07% | - |
| 30.12.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -0,68% | - |
| 29.12.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -2,01% | - |
| 23.12.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -0,67% | - |
| 22.12.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 7,14% | - |
| 19.12.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 2,94% | - |
| 18.12.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | - |
| 17.12.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 16.12.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 1,50% | - |
| 15.12.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 1,53% | - |
| 12.12.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 2,34% | - |
| 11.12.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 4,92% | - |
| 10.12.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -1,61% | - |
| 09.12.2025 | 12,60 | 12,60 | 12,40 | 12,40 | 2,48% | - |
| 08.12.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -2,42% | - |
| 05.12.2025 | 12,30 | 12,40 | 12,30 | 12,40 | 0,00% | - |
| 04.12.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 13,76% | - |
| 03.12.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 0,00% | - |
| 02.12.2025 | 10,60 | 10,90 | 10,60 | 10,90 | 2,83% | - |
| 01.12.2025 | 10,80 | 10,80 | 10,60 | 10,60 | -2,75% | - |
| 28.11.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 0,93% | - |
| 27.11.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -3,57% | - |
| 26.11.2025 | 10,90 | 11,20 | 10,90 | 11,20 | 8,74% | - |
| 25.11.2025 | 10,30 | 10,30 | 10,30 | 10,30 | 10,16% | - |
| 24.11.2025 | 9,35 | 9,35 | 9,35 | 9,35 | 8,72% | - |
| 21.11.2025 | 8,60 | 8,60 | 8,60 | 8,60 | -0,58% | - |
| 20.11.2025 | 8,65 | 8,65 | 8,65 | 8,65 | -0,57% | - |
| 19.11.2025 | 8,70 | 8,70 | 8,70 | 8,70 | 4,82% | - |
| 18.11.2025 | 8,30 | 8,30 | 8,30 | 8,30 | -6,21% | - |
| 17.11.2025 | 8,85 | 8,85 | 8,85 | 8,85 | 1,43% | - |
| 14.11.2025 | 8,75 | 8,80 | 8,53 | 8,73 | -7,18% | - |
| 13.11.2025 | 9,78 | 9,83 | 9,38 | 9,40 | -5,29% | - |
| 12.11.2025 | 10,20 | 10,40 | 9,83 | 9,93 | 1,02% | - |
| 11.11.2025 | 9,68 | 9,90 | 9,60 | 9,83 | -0,76% | - |
| 10.11.2025 | 9,80 | 10,25 | 9,65 | 9,90 | 3,66% | - |
| 07.11.2025 | 9,53 | 9,63 | 9,30 | 9,55 | -2,80% | - |
| 06.11.2025 | 10,40 | 10,90 | 9,70 | 9,83 | -3,20% | - |
| 05.11.2025 | 8,45 | 11,05 | 8,45 | 10,15 | 20,83% | - |
| 04.11.2025 | 8,70 | 8,75 | 8,40 | 8,40 | -3,72% | - |
| 03.11.2025 | 9,08 | 9,28 | 8,73 | 8,73 | 1,45% | - |
| 31.10.2025 | 8,70 | 8,70 | 8,60 | 8,60 | -4,18% | - |
| 30.10.2025 | 8,98 | 9,13 | 8,75 | 8,98 | -3,75% | - |
| 29.10.2025 | 9,13 | 9,35 | 8,90 | 9,33 | 3,32% | - |
| 28.10.2025 | 8,90 | 9,20 | 8,75 | 9,03 | -1,63% | - |
| 27.10.2025 | 9,78 | 9,78 | 9,08 | 9,18 | -6,38% | - |
| 24.10.2025 | 9,33 | 9,85 | 9,18 | 9,80 | 6,52% | - |
| 23.10.2025 | 9,08 | 9,58 | 9,05 | 9,20 | 4,84% | - |
| 22.10.2025 | 8,98 | 9,18 | 8,78 | 8,78 | -2,77% | - |
| 21.10.2025 | 8,95 | 9,18 | 8,83 | 9,03 | 10,74% | - |
| 17.10.2025 | 8,10 | 8,18 | 8,05 | 8,15 | -2,40% | - |
| 16.10.2025 | 8,35 | 8,60 | 8,28 | 8,35 | 0,91% | - |
| 15.10.2025 | 8,25 | 8,55 | 8,23 | 8,28 | 1,85% | - |
| 14.10.2025 | 8,45 | 8,50 | 7,98 | 8,13 | -5,80% | - |
| 13.10.2025 | 8,40 | 9,00 | 8,40 | 8,63 | -5,48% | - |
| 10.10.2025 | 9,30 | 9,53 | 9,08 | 9,13 | 0,55% | - |
| 09.10.2025 | 8,75 | 9,10 | 8,70 | 9,08 | 8,36% | - |
| 08.10.2025 | 8,03 | 8,43 | 8,00 | 8,38 | 5,02% | - |
| 07.10.2025 | 8,20 | 8,43 | 7,98 | 7,98 | -3,33% | - |
| 06.10.2025 | 8,10 | 8,28 | 7,95 | 8,25 | -1,79% | - |
| 03.10.2025 | 8,20 | 8,43 | 8,20 | 8,40 | 2,44% | - |
| 02.10.2025 | 8,10 | 8,40 | 7,85 | 8,20 | 2,82% | - |
| 01.10.2025 | 7,10 | 8,03 | 6,98 | 7,98 | 11,15% | - |
| 30.09.2025 | 7,13 | 7,28 | 7,05 | 7,18 | -1,71% | - |
| 29.09.2025 | 7,43 | 8,03 | 7,20 | 7,30 | -4,89% | - |
| 26.09.2025 | 7,65 | 7,68 | 7,65 | 7,68 | -1,29% | - |
| 25.09.2025 | 8,05 | 8,20 | 7,75 | 7,78 | -4,01% | - |
| 24.09.2025 | 7,95 | 8,30 | 7,93 | 8,10 | -0,92% | - |
| 23.09.2025 | 8,20 | 8,40 | 8,10 | 8,18 | -5,22% | - |
| 22.09.2025 | 8,60 | 8,70 | 8,45 | 8,63 | -1,15% | - |