9,501$
12,84%
Echtzeit-Aktienkurs Fortrea Holdings Inc.
Bid:
Ask:
Aktienkurse zur Fortrea Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 8,42 | 9,46 | 8,42 | 9,46 | 12,37% | - |
| 30.09.2025 | 8,35 | 8,56 | 8,31 | 8,42 | 0,24% | 1.414.249,00 |
| 29.09.2025 | 8,83 | 8,83 | 8,33 | 8,40 | -3,23% | 1.068.449,00 |
| 26.09.2025 | 8,91 | 9,18 | 8,64 | 8,68 | -2,69% | 1.053.376,00 |
| 25.09.2025 | 9,37 | 9,42 | 8,78 | 8,92 | -5,81% | 1.020.191,00 |
| 24.09.2025 | 9,44 | 9,57 | 9,30 | 9,47 | 1,07% | 1.319.698,00 |
| 23.09.2025 | 9,69 | 9,88 | 9,34 | 9,37 | -2,80% | 1.537.084,00 |
| 22.09.2025 | 10,13 | 10,25 | 9,62 | 9,64 | -4,84% | 1.267.061,00 |
| 19.09.2025 | 10,63 | 10,63 | 9,96 | 10,13 | -4,97% | 3.167.907,00 |
| 18.09.2025 | 10,55 | 10,70 | 10,20 | 10,66 | 3,39% | 1.760.334,00 |
| 17.09.2025 | 10,12 | 10,87 | 10,06 | 10,31 | 2,49% | 1.416.363,00 |
| 16.09.2025 | 10,26 | 10,44 | 9,82 | 10,06 | -1,37% | 1.168.163,00 |
| 15.09.2025 | 10,14 | 10,28 | 9,92 | 10,20 | 0,99% | 1.236.223,00 |
| 12.09.2025 | 10,11 | 10,41 | 9,95 | 10,10 | -1,27% | 1.482.664,00 |
| 11.09.2025 | 10,00 | 10,57 | 10,00 | 10,23 | 2,20% | 1.649.982,00 |
| 10.09.2025 | 9,75 | 10,03 | 9,42 | 10,01 | -0,60% | 1.832.109,00 |
| 09.09.2025 | 10,22 | 10,48 | 10,03 | 10,07 | -2,42% | 1.204.096,00 |
| 08.09.2025 | 11,51 | 11,57 | 10,14 | 10,32 | -11,26% | 2.304.652,00 |
| 05.09.2025 | 11,00 | 11,98 | 10,93 | 11,63 | 10,66% | 2.119.213,00 |
| 04.09.2025 | 10,58 | 10,79 | 10,35 | 10,51 | -1,68% | 1.817.669,00 |
| 03.09.2025 | 10,48 | 11,07 | 10,30 | 10,69 | 6,79% | 2.579.325,00 |
| 02.09.2025 | 9,64 | 10,22 | 9,54 | 10,01 | 1,62% | 1.641.068,00 |
| 29.08.2025 | 9,77 | 10,08 | 9,62 | 9,85 | 2,07% | 3.570.031,00 |
| 28.08.2025 | 9,05 | 9,68 | 9,02 | 9,65 | 6,87% | 2.086.642,00 |
| 27.08.2025 | 8,99 | 9,14 | 8,54 | 9,03 | 0,56% | 1.465.333,00 |
| 26.08.2025 | 8,82 | 9,07 | 8,72 | 8,98 | 1,35% | 4.304.328,00 |
| 25.08.2025 | 8,34 | 8,93 | 8,22 | 8,86 | 6,30% | 2.218.837,00 |
| 22.08.2025 | 7,75 | 8,40 | 7,61 | 8,34 | 7,62% | 1.814.565,00 |
| 21.08.2025 | 7,59 | 7,75 | 7,40 | 7,75 | 0,19% | 1.055.521,00 |
| 20.08.2025 | 7,82 | 7,88 | 7,55 | 7,73 | -2,03% | 1.056.946,00 |
| 19.08.2025 | 7,99 | 8,10 | 7,83 | 7,89 | -0,38% | 1.061.775,00 |
| 18.08.2025 | 8,09 | 8,36 | 7,90 | 7,92 | -1,49% | 1.688.979,00 |
| 15.08.2025 | 7,87 | 8,23 | 7,86 | 8,04 | 1,77% | 1.691.437,00 |
| 14.08.2025 | 7,57 | 7,95 | 7,47 | 7,90 | 0,77% | 1.464.367,00 |
| 13.08.2025 | 7,32 | 7,96 | 7,10 | 7,84 | 7,25% | 1.881.132,00 |
| 12.08.2025 | 6,89 | 7,65 | 6,89 | 7,31 | 14,40% | 2.280.712,00 |
| 11.08.2025 | 6,60 | 6,84 | 6,07 | 6,39 | -2,89% | 1.853.197,00 |
| 08.08.2025 | 7,20 | 7,23 | 6,57 | 6,58 | -9,12% | 1.576.440,00 |
| 07.08.2025 | 6,88 | 7,25 | 6,64 | 7,24 | 10,03% | 2.054.692,00 |
| 06.08.2025 | 7,45 | 7,98 | 5,82 | 6,58 | 0,30% | 2.854.666,00 |
| 05.08.2025 | 6,27 | 6,79 | 6,11 | 6,56 | 2,18% | 2.602.407,00 |
| 04.08.2025 | 6,19 | 7,19 | 6,19 | 6,42 | 17,58% | 3.234.481,00 |
| 01.08.2025 | 5,96 | 6,04 | 5,27 | 5,46 | -4,80% | 1.559.021,00 |
| 31.07.2025 | 6,06 | 6,11 | 5,70 | 5,74 | -7,50% | 1.537.905,00 |
| 30.07.2025 | 6,36 | 6,49 | 6,07 | 6,20 | -2,44% | 1.124.167,00 |
| 29.07.2025 | 6,85 | 6,85 | 6,24 | 6,36 | -7,50% | 1.578.146,00 |
| 28.07.2025 | 6,72 | 6,90 | 6,54 | 6,87 | 1,03% | 1.987.200,00 |
| 25.07.2025 | 6,54 | 6,81 | 6,17 | 6,80 | 4,45% | 1.544.233,00 |
| 24.07.2025 | 6,37 | 6,85 | 6,30 | 6,51 | 3,17% | 2.968.498,00 |
| 23.07.2025 | 5,90 | 6,44 | 5,82 | 6,31 | 8,79% | 2.584.215,00 |
| 22.07.2025 | 5,00 | 5,99 | 4,93 | 5,80 | 24,46% | 2.939.604,00 |
| 21.07.2025 | 4,77 | 4,77 | 4,57 | 4,66 | -0,64% | 1.063.626,00 |
| 18.07.2025 | 5,05 | 5,07 | 4,46 | 4,69 | -5,25% | 1.610.034,00 |
| 17.07.2025 | 4,92 | 5,08 | 4,88 | 4,95 | 1,02% | 1.129.684,00 |
| 16.07.2025 | 4,77 | 4,96 | 4,65 | 4,90 | 3,81% | 1.732.385,00 |
| 15.07.2025 | 5,09 | 5,19 | 4,65 | 4,72 | -5,79% | 1.463.008,00 |
| 14.07.2025 | 5,09 | 5,14 | 4,91 | 5,01 | -1,96% | 1.984.660,00 |
| 11.07.2025 | 5,15 | 5,18 | 4,99 | 5,11 | -3,04% | 1.399.380,00 |
| 10.07.2025 | 4,98 | 5,61 | 4,97 | 5,27 | 4,56% | 2.611.847,00 |
| 09.07.2025 | 4,87 | 5,05 | 4,76 | 5,04 | 5,22% | 1.741.761,00 |
| 08.07.2025 | 4,45 | 4,97 | 4,40 | 4,79 | 7,64% | 2.577.198,00 |
| 07.07.2025 | 5,08 | 5,11 | 4,36 | 4,45 | -14,75% | 2.847.829,00 |
| 03.07.2025 | 5,22 | 5,31 | 5,05 | 5,22 | 0,97% | 837.673,00 |
| 02.07.2025 | 5,25 | 5,28 | 5,03 | 5,17 | -0,77% | 1.743.877,00 |
| 01.07.2025 | 4,86 | 5,63 | 4,81 | 5,21 | 5,47% | 2.442.268,00 |
| 30.06.2025 | 4,98 | 5,12 | 4,83 | 4,94 | -0,80% | 1.591.377,00 |
| 27.06.2025 | 5,22 | 5,28 | 4,97 | 4,98 | -4,23% | 13.623.374,00 |
| 26.06.2025 | 5,17 | 5,36 | 5,14 | 5,20 | 0,29% | 1.622.686,00 |
| 25.06.2025 | 5,28 | 5,39 | 5,11 | 5,19 | -2,35% | 1.642.151,00 |
| 24.06.2025 | 5,25 | 5,46 | 5,24 | 5,31 | 4,12% | 2.021.383,00 |
| 23.06.2025 | 5,23 | 5,30 | 4,92 | 5,10 | -4,14% | 1.498.440,00 |
| 20.06.2025 | 5,53 | 5,65 | 5,29 | 5,32 | -2,39% | 4.337.236,00 |
| 18.06.2025 | 5,45 | 5,69 | 5,34 | 5,45 | -0,18% | 1.956.679,00 |
| 17.06.2025 | 5,68 | 5,93 | 5,39 | 5,46 | -5,70% | 2.100.802,00 |
| 16.06.2025 | 5,92 | 6,06 | 5,63 | 5,79 | -2,03% | 2.316.818,00 |
| 13.06.2025 | 6,07 | 6,16 | 5,90 | 5,91 | -5,74% | 2.989.318,00 |
| 12.06.2025 | 5,43 | 6,56 | 5,26 | 6,27 | 15,47% | 4.303.496,00 |
| 11.06.2025 | 5,49 | 5,56 | 5,26 | 5,43 | 0,37% | 1.428.219,00 |
| 10.06.2025 | 5,51 | 5,88 | 5,37 | 5,41 | -1,64% | 2.743.642,00 |
| 09.06.2025 | 5,46 | 5,77 | 5,45 | 5,50 | 4,17% | 3.268.731,00 |
| 06.06.2025 | 5,21 | 5,63 | 5,05 | 5,28 | 3,10% | 2.755.297,00 |
| 05.06.2025 | 5,22 | 5,34 | 5,01 | 5,12 | -2,08% | 3.061.611,00 |
| 04.06.2025 | 4,64 | 5,30 | 4,64 | 5,23 | 12,96% | 2.988.965,00 |
| 03.06.2025 | 4,07 | 4,63 | 3,97 | 4,63 | 12,11% | 3.040.704,00 |
| 02.06.2025 | 4,28 | 4,40 | 4,11 | 4,13 | -3,95% | 2.334.746,00 |
| 30.05.2025 | 4,16 | 4,46 | 4,08 | 4,30 | 2,87% | 3.204.248,00 |
| 29.05.2025 | 4,20 | 4,20 | 3,97 | 4,18 | 0,00% | 1.690.283,00 |
| 28.05.2025 | 4,16 | 4,30 | 4,01 | 4,18 | 0,72% | 2.216.395,00 |
| 27.05.2025 | 4,14 | 4,23 | 4,02 | 4,15 | 2,22% | 2.750.969,00 |
| 23.05.2025 | 4,13 | 4,17 | 3,99 | 4,06 | -4,25% | 2.424.809,00 |
| 22.05.2025 | 4,15 | 4,30 | 4,02 | 4,24 | 0,95% | 2.365.595,00 |
| 21.05.2025 | 4,58 | 4,65 | 4,19 | 4,20 | -10,45% | 3.810.611,00 |
| 20.05.2025 | 4,46 | 4,82 | 4,40 | 4,69 | 5,39% | 2.845.912,00 |
| 19.05.2025 | 4,34 | 4,50 | 4,24 | 4,45 | 0,23% | 2.930.118,00 |
| 16.05.2025 | 4,75 | 4,76 | 4,39 | 4,44 | -6,53% | 4.311.094,00 |
| 15.05.2025 | 4,69 | 4,80 | 4,34 | 4,75 | -0,63% | 6.370.252,00 |
| 14.05.2025 | 4,90 | 5,02 | 4,49 | 4,78 | -4,40% | 6.346.730,00 |
| 13.05.2025 | 5,26 | 5,47 | 4,54 | 5,00 | -3,66% | 7.105.634,00 |
| 12.05.2025 | 7,89 | 7,99 | 4,99 | 5,19 | -15,61% | 8.560.874,00 |
| 09.05.2025 | 5,98 | 6,33 | 5,84 | 6,15 | 3,36% | 4.132.781,00 |