15,600€
-0,64%
Echtzeit-Aktienkurs Fortrea Holdings Inc.
Bid:
Ask:
Aktienkurse zur Fortrea Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 15,40 | 15,70 | 15,20 | 15,60 | -0,64% | - |
| 20.08.2026 | 15,40 | 15,90 | 15,10 | 15,70 | 1,29% | - |
| 19.08.2026 | 15,00 | 15,70 | 14,90 | 15,50 | 1,97% | - |
| 18.08.2026 | 15,40 | 15,50 | 15,00 | 15,20 | -1,94% | - |
| 17.08.2026 | 14,80 | 15,50 | 14,70 | 15,50 | 3,33% | - |
| 14.08.2026 | 15,20 | 15,40 | 14,70 | 15,00 | -2,60% | - |
| 13.08.2026 | 15,70 | 15,90 | 15,40 | 15,40 | -3,75% | - |
| 12.08.2026 | 16,70 | 16,80 | 15,90 | 16,00 | -4,76% | - |
| 11.08.2026 | 16,30 | 16,80 | 16,20 | 16,80 | 1,82% | - |
| 10.08.2026 | 15,80 | 16,50 | 15,60 | 16,50 | 3,77% | - |
| 07.08.2026 | 15,10 | 16,00 | 15,10 | 15,90 | 3,25% | - |
| 06.08.2026 | 16,30 | 16,50 | 15,30 | 15,40 | -6,10% | - |
| 05.08.2026 | 15,50 | 16,70 | 15,50 | 16,40 | 5,13% | - |
| 04.08.2026 | 16,60 | 16,70 | 15,40 | 15,60 | -4,88% | - |
| 03.08.2026 | 16,50 | 16,80 | 15,80 | 16,40 | -0,61% | - |
| 31.07.2026 | 16,60 | 16,60 | 16,00 | 16,50 | -0,60% | - |
| 30.07.2026 | 17,60 | 17,90 | 16,50 | 16,60 | -6,21% | - |
| 29.07.2026 | 17,90 | 18,90 | 17,70 | 17,70 | -2,75% | - |
| 28.07.2026 | 16,70 | 18,40 | 16,70 | 18,20 | 8,98% | - |
| 27.07.2026 | 17,00 | 17,30 | 16,70 | 16,70 | -2,34% | - |
| 24.07.2026 | 16,90 | 17,40 | 16,90 | 17,10 | 0,00% | - |
| 23.07.2026 | 16,20 | 17,40 | 16,00 | 17,10 | 6,21% | 1.060,00 |
| 22.07.2026 | 15,50 | 16,10 | 15,30 | 16,10 | 2,55% | - |
| 21.07.2026 | 15,40 | 15,90 | 15,40 | 15,70 | 1,29% | - |
| 20.07.2026 | 15,30 | 15,50 | 15,30 | 15,50 | 0,00% | - |
| 17.07.2026 | 15,40 | 15,80 | 15,30 | 15,50 | -0,64% | - |
| 16.07.2026 | 15,50 | 15,70 | 15,40 | 15,60 | 0,65% | - |
| 15.07.2026 | 15,60 | 15,80 | 15,20 | 15,50 | -0,64% | - |
| 14.07.2026 | 15,50 | 15,90 | 15,40 | 15,60 | 0,65% | - |
| 13.07.2026 | 15,30 | 15,70 | 15,30 | 15,50 | 0,65% | - |
| 10.07.2026 | 15,30 | 15,70 | 15,20 | 15,40 | -0,65% | - |
| 09.07.2026 | 14,70 | 15,50 | 14,70 | 15,50 | 4,73% | - |
| 08.07.2026 | 15,10 | 15,20 | 14,50 | 14,80 | -4,52% | - |
| 07.07.2026 | 15,40 | 15,70 | 14,80 | 15,50 | 0,65% | 530,00 |
| 06.07.2026 | 15,00 | 15,60 | 14,80 | 15,40 | 2,67% | - |
| 03.07.2026 | 14,90 | 15,10 | 14,90 | 15,00 | -0,66% | - |
| 02.07.2026 | 15,30 | 15,60 | 15,10 | 15,10 | -1,95% | - |
| 01.07.2026 | 15,00 | 16,00 | 15,00 | 15,40 | 1,32% | - |
| 30.06.2026 | 15,20 | 15,40 | 15,00 | 15,20 | -0,65% | - |
| 29.06.2026 | 15,40 | 15,50 | 15,00 | 15,30 | -0,65% | - |
| 26.06.2026 | 15,40 | 15,40 | 14,80 | 15,40 | -0,65% | - |
| 25.06.2026 | 14,80 | 15,80 | 14,80 | 15,50 | 4,03% | - |
| 24.06.2026 | 14,30 | 15,40 | 14,30 | 14,90 | 3,47% | - |
| 23.06.2026 | 13,40 | 14,40 | 13,20 | 14,40 | 6,67% | - |
| 22.06.2026 | 13,30 | 13,60 | 13,30 | 13,50 | 2,27% | - |
| 19.06.2026 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | - |
| 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% | - |