14,251$
-1,58%
Echtzeit-Aktienkurs FORTREA HOLDINGS DL-,001
Bid:
Ask:
Aktienkurse zur FORTREA HOLDINGS DL-,001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 14,60 | 14,77 | 14,18 | 14,24 | -1,66% | 1.036.573,00 |
| 13.05.2026 | 14,58 | 14,80 | 14,23 | 14,48 | -0,96% | 958.507,00 |
| 12.05.2026 | 14,89 | 14,97 | 14,16 | 14,62 | -2,47% | 1.339.318,00 |
| 11.05.2026 | 15,43 | 15,46 | 14,84 | 14,99 | -2,85% | 1.196.743,00 |
| 08.05.2026 | 15,59 | 15,61 | 14,71 | 15,43 | -1,03% | 1.391.417,00 |
| 07.05.2026 | 15,64 | 16,20 | 15,27 | 15,59 | -0,32% | 1.635.154,00 |
| 06.05.2026 | 14,85 | 15,80 | 14,53 | 15,64 | 7,79% | 2.868.918,00 |
| 05.05.2026 | 13,97 | 15,61 | 13,96 | 14,51 | 18,30% | 4.228.474,00 |
| 04.05.2026 | 12,19 | 12,32 | 11,73 | 12,27 | 0,70% | 2.157.980,00 |
| 01.05.2026 | 11,64 | 12,28 | 11,48 | 12,18 | 5,91% | 1.194.646,00 |
| 30.04.2026 | 10,53 | 11,60 | 10,50 | 11,50 | 9,00% | 2.333.386,00 |
| 29.04.2026 | 10,70 | 11,12 | 10,43 | 10,55 | -1,95% | 2.963.776,00 |
| 28.04.2026 | 10,65 | 10,89 | 10,47 | 10,76 | 1,51% | 1.491.228,00 |
| 27.04.2026 | 9,72 | 10,65 | 9,64 | 10,60 | 8,16% | 1.798.780,00 |
| 24.04.2026 | 9,59 | 9,88 | 9,30 | 9,80 | 1,87% | 774.119,00 |
| 23.04.2026 | 10,27 | 10,38 | 9,20 | 9,62 | -8,38% | 1.754.727,00 |
| 22.04.2026 | 10,53 | 10,70 | 10,17 | 10,50 | 1,74% | 900.248,00 |
| 21.04.2026 | 10,44 | 10,99 | 10,22 | 10,32 | -1,15% | 1.085.019,00 |
| 20.04.2026 | 10,20 | 10,52 | 10,18 | 10,44 | 0,58% | 590.146,00 |
| 17.04.2026 | 10,40 | 10,54 | 10,14 | 10,38 | 2,87% | 750.058,00 |
| 16.04.2026 | 10,03 | 10,59 | 9,97 | 10,09 | 0,40% | 1.524.479,00 |
| 15.04.2026 | 9,60 | 10,20 | 9,56 | 10,05 | 4,80% | 1.196.303,00 |
| 14.04.2026 | 9,47 | 9,71 | 9,46 | 9,59 | 2,35% | 600.272,00 |
| 13.04.2026 | 9,07 | 9,56 | 8,94 | 9,37 | 2,07% | 676.904,00 |
| 10.04.2026 | 9,38 | 9,51 | 8,94 | 9,18 | -2,24% | 591.893,00 |
| 09.04.2026 | 9,46 | 9,59 | 9,09 | 9,39 | -2,69% | 736.792,00 |
| 08.04.2026 | 10,17 | 10,39 | 9,35 | 9,65 | 1,47% | 1.130.577,00 |
| 07.04.2026 | 8,82 | 9,57 | 8,80 | 9,51 | 5,55% | 1.028.458,00 |
| 06.04.2026 | 9,42 | 9,48 | 8,55 | 9,01 | -4,66% | 1.197.871,00 |
| 02.04.2026 | 9,06 | 9,83 | 8,90 | 9,45 | -0,42% | 845.544,00 |
| 01.04.2026 | 9,40 | 9,77 | 9,25 | 9,49 | 0,80% | 999.664,00 |
| 31.03.2026 | 9,10 | 9,68 | 8,86 | 9,42 | 6,26% | 1.315.083,00 |
| 30.03.2026 | 8,93 | 9,25 | 8,64 | 8,86 | -2,32% | 1.143.523,00 |
| 27.03.2026 | 9,41 | 9,49 | 8,98 | 9,07 | -5,03% | 797.529,00 |
| 26.03.2026 | 9,32 | 9,77 | 9,26 | 9,55 | 1,17% | 963.901,00 |
| 25.03.2026 | 9,75 | 9,92 | 9,29 | 9,44 | -1,46% | 889.699,00 |
| 24.03.2026 | 9,70 | 9,81 | 9,54 | 9,58 | -1,74% | 698.210,00 |
| 23.03.2026 | 9,68 | 10,09 | 9,46 | 9,75 | 2,31% | 1.018.590,00 |
| 20.03.2026 | 9,79 | 9,97 | 9,32 | 9,53 | -2,66% | 2.576.186,00 |
| 19.03.2026 | 9,72 | 10,08 | 9,58 | 9,79 | -1,51% | 1.152.468,00 |
| 18.03.2026 | 9,46 | 10,16 | 9,32 | 9,94 | 2,47% | 1.637.242,00 |
| 17.03.2026 | 9,29 | 9,93 | 9,27 | 9,70 | 4,64% | 1.880.765,00 |
| 16.03.2026 | 9,20 | 9,45 | 8,89 | 9,27 | 3,81% | 1.480.277,00 |
| 13.03.2026 | 9,11 | 9,28 | 8,59 | 8,93 | -1,22% | 1.413.145,00 |
| 12.03.2026 | 9,24 | 9,29 | 8,85 | 9,04 | -4,03% | 1.989.713,00 |
| 11.03.2026 | 8,77 | 9,50 | 8,60 | 9,42 | 5,25% | 1.876.487,00 |
| 10.03.2026 | 9,88 | 9,91 | 8,72 | 8,95 | -8,95% | 2.888.059,00 |
| 09.03.2026 | 9,90 | 9,90 | 9,30 | 9,83 | 2,29% | 1.857.305,00 |
| 06.03.2026 | 9,63 | 9,98 | 9,42 | 9,61 | -3,13% | 1.243.161,00 |
| 05.03.2026 | 10,18 | 10,82 | 9,67 | 9,92 | -4,43% | 1.423.309,00 |
| 04.03.2026 | 10,48 | 10,76 | 10,14 | 10,38 | -0,95% | 1.325.472,00 |
| 03.03.2026 | 10,15 | 10,64 | 9,58 | 10,48 | -0,76% | 2.668.000,00 |
| 02.03.2026 | 10,28 | 10,69 | 10,15 | 10,56 | -1,49% | 1.915.545,00 |
| 27.02.2026 | 10,43 | 11,11 | 10,12 | 10,72 | -0,74% | 2.608.289,00 |
| 26.02.2026 | 9,34 | 10,91 | 9,05 | 10,80 | 4,45% | 2.868.942,00 |
| 25.02.2026 | 10,60 | 11,24 | 10,00 | 10,34 | 0,19% | 1.905.526,00 |
| 24.02.2026 | 10,72 | 10,99 | 10,28 | 10,32 | -4,80% | 1.656.830,00 |
| 23.02.2026 | 10,91 | 10,91 | 10,32 | 10,84 | -1,45% | 1.705.743,00 |
| 20.02.2026 | 10,77 | 11,23 | 10,51 | 11,00 | -0,09% | 2.087.237,00 |
| 19.02.2026 | 10,13 | 11,03 | 9,78 | 11,01 | 5,46% | 2.141.392,00 |
| 18.02.2026 | 9,63 | 10,58 | 9,63 | 10,44 | 7,63% | 2.476.307,00 |
| 17.02.2026 | 9,72 | 9,97 | 9,42 | 9,70 | -0,92% | 1.900.926,00 |
| 13.02.2026 | 10,29 | 10,58 | 9,76 | 9,79 | -4,67% | 2.029.745,00 |
| 12.02.2026 | 11,35 | 11,38 | 9,20 | 10,27 | -11,39% | 5.431.672,00 |
| 11.02.2026 | 13,41 | 13,65 | 11,38 | 11,59 | -15,22% | 2.825.705,00 |
| 10.02.2026 | 14,79 | 14,94 | 13,40 | 13,67 | -8,13% | 2.048.451,00 |
| 09.02.2026 | 14,66 | 15,00 | 14,00 | 14,88 | 1,57% | 922.934,00 |
| 06.02.2026 | 14,00 | 14,96 | 13,87 | 14,65 | 6,16% | 1.651.619,00 |
| 05.02.2026 | 15,92 | 15,98 | 13,47 | 13,80 | -14,07% | 3.175.007,00 |
| 04.02.2026 | 16,22 | 16,37 | 15,47 | 16,06 | -1,17% | 2.397.126,00 |
| 03.02.2026 | 16,86 | 17,12 | 15,49 | 16,25 | -3,62% | 1.576.807,00 |
| 02.02.2026 | 16,56 | 17,20 | 16,00 | 16,86 | 0,30% | 1.382.783,00 |
| 30.01.2026 | 16,98 | 17,00 | 16,11 | 16,81 | -1,41% | 962.258,00 |
| 29.01.2026 | 16,69 | 17,18 | 16,09 | 17,05 | 1,91% | 919.943,00 |
| 28.01.2026 | 17,37 | 17,41 | 16,12 | 16,73 | -2,28% | 1.015.741,00 |
| 27.01.2026 | 17,05 | 17,26 | 16,82 | 17,12 | 0,35% | 750.175,00 |
| 26.01.2026 | 16,80 | 17,15 | 16,34 | 17,06 | 1,37% | 882.197,00 |
| 23.01.2026 | 17,34 | 17,38 | 16,69 | 16,83 | -3,00% | 679.099,00 |
| 22.01.2026 | 17,16 | 17,81 | 16,88 | 17,35 | 2,00% | 551.198,00 |
| 21.01.2026 | 15,85 | 17,16 | 15,77 | 17,01 | 7,52% | 887.864,00 |
| 20.01.2026 | 16,08 | 16,38 | 15,37 | 15,82 | -3,50% | 1.440.609,00 |
| 19.01.2026 | 16,36 | 16,40 | 16,36 | 16,39 | -0,65% | - |
| 16.01.2026 | 16,00 | 17,24 | 15,55 | 16,50 | 3,38% | 1.945.724,00 |
| 15.01.2026 | 16,63 | 16,85 | 15,81 | 15,96 | -4,77% | 1.339.648,00 |
| 14.01.2026 | 17,30 | 17,69 | 16,24 | 16,76 | -3,51% | 1.506.922,00 |
| 13.01.2026 | 18,48 | 18,62 | 17,31 | 17,37 | -5,60% | 788.679,00 |
| 12.01.2026 | 17,52 | 18,50 | 17,24 | 18,40 | 5,81% | 1.749.032,00 |
| 09.01.2026 | 17,54 | 18,01 | 16,98 | 17,39 | -0,29% | 1.742.996,00 |
| 08.01.2026 | 18,25 | 18,25 | 17,20 | 17,44 | -0,29% | 1.192.980,00 |
| 07.01.2026 | 17,40 | 18,10 | 16,91 | 17,49 | -0,17% | 1.488.677,00 |
| 06.01.2026 | 18,12 | 18,67 | 17,36 | 17,52 | 5,42% | 2.830.754,00 |
| 05.01.2026 | 16,81 | 16,94 | 15,95 | 16,62 | -1,13% | 1.272.773,00 |
| 02.01.2026 | 17,26 | 17,27 | 16,20 | 16,81 | -2,55% | 1.178.056,00 |
| 31.12.2025 | 17,38 | 17,69 | 16,99 | 17,25 | -0,75% | 1.289.057,00 |
| 30.12.2025 | 17,23 | 17,48 | 17,08 | 17,38 | 0,75% | 688.814,00 |
| 29.12.2025 | 17,22 | 17,50 | 17,06 | 17,25 | -0,86% | 656.289,00 |
| 26.12.2025 | 18,04 | 18,04 | 17,29 | 17,40 | -1,69% | 831.530,00 |
| 24.12.2025 | 17,95 | 18,02 | 17,59 | 17,70 | -1,17% | 522.372,00 |
| 23.12.2025 | 17,45 | 17,97 | 17,11 | 17,91 | 1,24% | 821.293,00 |
| 22.12.2025 | 17,76 | 18,29 | 17,51 | 17,69 | -0,23% | 928.375,00 |