13,350€
0,38%
Echtzeit-Aktienkurs Fortrea Holdings Inc.
Bid:
Ask:
Aktienkurse zur Fortrea Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.06.2026 | 13,35 | 13,35 | 13,35 | 13,35 | 0,38% | - |
| 18.06.2026 | 13,40 | 13,80 | 13,00 | 13,30 | 0,76% | - |
| 17.06.2026 | 13,60 | 13,70 | 13,20 | 13,20 | -3,65% | - |
| 16.06.2026 | 14,20 | 14,30 | 13,60 | 13,70 | -4,20% | - |
| 15.06.2026 | 14,20 | 14,40 | 14,10 | 14,30 | 0,70% | - |
| 12.06.2026 | 14,40 | 14,60 | 14,20 | 14,20 | -2,07% | - |
| 11.06.2026 | 14,00 | 14,60 | 14,00 | 14,50 | 2,84% | - |
| 10.06.2026 | 14,40 | 14,70 | 14,10 | 14,10 | -3,42% | - |
| 09.06.2026 | 14,20 | 14,70 | 13,90 | 14,60 | 1,39% | - |
| 08.06.2026 | 13,70 | 14,50 | 13,70 | 14,40 | 3,60% | - |
| 05.06.2026 | 14,50 | 14,80 | 13,90 | 13,90 | 6,11% | - |
| 04.06.2026 | 13,30 | 13,40 | 13,10 | 13,10 | -2,24% | - |
| 03.06.2026 | 13,10 | 13,40 | 12,90 | 13,40 | 1,52% | - |
| 02.06.2026 | 13,30 | 13,40 | 12,90 | 13,20 | -1,49% | - |
| 01.06.2026 | 13,10 | 13,70 | 12,70 | 13,40 | 2,29% | - |
| 29.05.2026 | 12,80 | 13,20 | 12,70 | 13,10 | 14,91% | - |
| 28.05.2026 | 11,40 | 11,40 | 11,30 | 11,40 | -0,87% | - |
| 27.05.2026 | 11,20 | 11,60 | 11,20 | 11,50 | 1,77% | - |
| 26.05.2026 | 11,30 | 11,40 | 11,20 | 11,30 | -0,88% | - |
| 25.05.2026 | 11,20 | 11,40 | 11,20 | 11,40 | 0,00% | - |
| 22.05.2026 | 11,20 | 11,40 | 11,20 | 11,40 | 0,88% | - |
| 21.05.2026 | 11,70 | 11,70 | 11,30 | 11,30 | -3,42% | - |
| 20.05.2026 | 11,70 | 11,80 | 11,40 | 11,70 | -0,85% | - |
| 19.05.2026 | 11,50 | 11,80 | 11,50 | 11,80 | 1,72% | - |
| 18.05.2026 | 11,50 | 12,10 | 11,40 | 11,60 | -0,85% | - |
| 15.05.2026 | 12,10 | 12,10 | 11,60 | 11,70 | -4,10% | - |
| 14.05.2026 | 12,20 | 12,60 | 12,10 | 12,20 | -0,81% | - |
| 13.05.2026 | 12,30 | 12,50 | 12,10 | 12,30 | -0,81% | - |
| 12.05.2026 | 12,60 | 12,60 | 12,10 | 12,40 | -2,36% | - |
| 11.05.2026 | 13,00 | 13,00 | 12,50 | 12,70 | -3,79% | - |
| 08.05.2026 | 12,70 | 13,20 | 12,60 | 13,20 | 0,00% | - |
| 07.05.2026 | 13,20 | 13,60 | 13,10 | 13,20 | 0,00% | - |
| 06.05.2026 | 11,90 | 13,40 | 11,90 | 13,20 | 7,32% | - |
| 05.05.2026 | 10,40 | 13,20 | 10,40 | 12,30 | 18,27% | - |
| 04.05.2026 | 10,30 | 10,40 | 10,00 | 10,40 | 7,22% | 180,00 |
| 30.04.2026 | 8,90 | 9,75 | 8,90 | 9,70 | 7,18% | - |
| 29.04.2026 | 9,10 | 9,40 | 8,95 | 9,05 | 0,00% | - |
| 28.04.2026 | 8,95 | 9,20 | 8,90 | 9,05 | 0,56% | - |
| 27.04.2026 | 8,25 | 9,00 | 8,20 | 9,00 | 9,09% | - |
| 24.04.2026 | 8,15 | 8,25 | 8,00 | 8,25 | 2,48% | - |
| 23.04.2026 | 8,80 | 8,90 | 7,90 | 8,05 | -10,06% | - |
| 22.04.2026 | 8,70 | 8,95 | 8,60 | 8,95 | 3,47% | - |
| 21.04.2026 | 8,75 | 9,20 | 8,55 | 8,65 | -1,70% | - |
| 20.04.2026 | 8,65 | 8,85 | 8,50 | 8,80 | 0,57% | - |
| 17.04.2026 | 8,50 | 8,80 | 8,40 | 8,75 | 3,55% | - |
| 16.04.2026 | 8,40 | 8,90 | 8,40 | 8,45 | 0,00% | - |
| 15.04.2026 | 8,05 | 8,55 | 7,90 | 8,45 | 4,97% | - |
| 14.04.2026 | 7,85 | 8,15 | 7,85 | 8,05 | 1,90% | - |
| 13.04.2026 | 7,70 | 8,05 | 7,70 | 7,90 | 2,60% | - |
| 10.04.2026 | 7,95 | 8,00 | 7,60 | 7,70 | -3,14% | - |
| 09.04.2026 | 8,15 | 8,20 | 7,75 | 7,95 | -3,05% | - |
| 08.04.2026 | 8,25 | 8,50 | 8,05 | 8,20 | 0,61% | - |
| 07.04.2026 | 7,70 | 8,15 | 7,60 | 8,15 | 0,00% | - |
| 02.04.2026 | 8,05 | 8,25 | 7,70 | 8,15 | 0,00% | - |
| 01.04.2026 | 8,05 | 8,30 | 8,00 | 8,15 | 1,24% | - |
| 31.03.2026 | 7,70 | 8,15 | 7,65 | 8,05 | 4,55% | - |
| 30.03.2026 | 7,80 | 7,95 | 7,55 | 7,70 | -1,28% | - |
| 27.03.2026 | 8,25 | 8,25 | 7,75 | 7,80 | -4,88% | - |
| 26.03.2026 | 8,05 | 8,35 | 7,95 | 8,20 | 1,86% | - |
| 25.03.2026 | 8,20 | 8,40 | 7,95 | 8,05 | -1,83% | - |
| 24.03.2026 | 8,35 | 8,40 | 8,15 | 8,20 | -1,20% | - |
| 23.03.2026 | 8,15 | 8,55 | 8,10 | 8,30 | 1,22% | - |
| 20.03.2026 | 8,40 | 8,45 | 8,05 | 8,20 | -1,80% | - |
| 19.03.2026 | 8,50 | 8,55 | 8,30 | 8,35 | -2,34% | - |
| 18.03.2026 | 8,35 | 8,70 | 8,00 | 8,55 | 3,01% | - |
| 17.03.2026 | 7,95 | 8,45 | 7,90 | 8,30 | 4,40% | - |
| 16.03.2026 | 7,80 | 8,10 | 7,75 | 7,95 | 2,58% | - |
| 13.03.2026 | 7,80 | 7,90 | 7,50 | 7,75 | 0,00% | - |
| 12.03.2026 | 8,05 | 8,05 | 7,65 | 7,75 | -3,73% | - |
| 11.03.2026 | 7,65 | 8,15 | 7,40 | 8,05 | 5,23% | - |
| 10.03.2026 | 8,35 | 8,40 | 7,50 | 7,65 | -9,47% | - |
| 09.03.2026 | 8,10 | 8,45 | 7,85 | 8,45 | 3,05% | 6.804,00 |
| 06.03.2026 | 8,35 | 8,35 | 8,20 | 8,20 | -4,65% | - |
| 05.03.2026 | 8,70 | 8,70 | 8,60 | 8,60 | -1,71% | - |
| 04.03.2026 | 8,70 | 8,75 | 8,70 | 8,75 | 0,57% | - |
| 03.03.2026 | 8,75 | 8,75 | 8,70 | 8,70 | 0,58% | - |
| 02.03.2026 | 8,70 | 8,70 | 8,65 | 8,65 | -1,70% | - |
| 27.02.2026 | 8,90 | 8,90 | 8,80 | 8,80 | 12,82% | - |
| 26.02.2026 | 8,55 | 8,55 | 7,80 | 7,80 | -11,36% | - |
| 25.02.2026 | 8,55 | 8,80 | 8,55 | 8,80 | -2,22% | - |
| 24.02.2026 | 9,00 | 9,00 | 9,00 | 9,00 | 0,00% | - |
| 23.02.2026 | 9,05 | 9,05 | 9,00 | 9,00 | 0,00% | - |
| 20.02.2026 | 9,15 | 9,15 | 9,00 | 9,00 | 4,65% | - |
| 19.02.2026 | 8,65 | 8,65 | 8,60 | 8,60 | 6,83% | - |
| 18.02.2026 | 8,00 | 8,05 | 8,00 | 8,05 | 0,00% | - |
| 17.02.2026 | 8,10 | 8,10 | 8,05 | 8,05 | -0,62% | - |
| 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% | - |