8,029$
1,64%
Echtzeit-Aktienkurs Fortrea Holdings Inc.
Bid:
Ask:
Aktienkurse zur Fortrea Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.05.2025 | 5,74 | 6,10 | 5,66 | 5,95 | 5,68% | 4.596.437,00 |
| 07.05.2025 | 5,66 | 5,88 | 5,53 | 5,63 | 2,18% | 1.933.522,00 |
| 06.05.2025 | 5,78 | 5,92 | 5,40 | 5,51 | -7,08% | 2.279.398,00 |
| 05.05.2025 | 6,24 | 6,28 | 5,91 | 5,93 | -5,27% | 1.887.267,00 |
| 02.05.2025 | 6,17 | 6,35 | 6,06 | 6,26 | 2,96% | 1.299.905,00 |
| 01.05.2025 | 6,22 | 6,38 | 5,93 | 6,08 | -2,41% | 2.046.612,00 |
| 30.04.2025 | 6,28 | 6,28 | 5,92 | 6,23 | -1,58% | 1.688.034,00 |
| 29.04.2025 | 6,05 | 6,35 | 5,98 | 6,33 | 4,11% | 1.630.151,00 |
| 28.04.2025 | 5,94 | 6,28 | 5,87 | 6,08 | 2,70% | 1.546.390,00 |
| 25.04.2025 | 5,91 | 5,95 | 5,55 | 5,92 | 1,02% | 1.110.463,00 |
| 24.04.2025 | 5,33 | 5,88 | 5,31 | 5,86 | 10,36% | 2.490.968,00 |
| 23.04.2025 | 5,87 | 6,08 | 5,25 | 5,31 | -3,45% | 3.205.363,00 |
| 22.04.2025 | 5,40 | 5,53 | 5,02 | 5,50 | 5,77% | 3.518.292,00 |
| 21.04.2025 | 5,14 | 5,30 | 4,82 | 5,20 | -1,70% | 2.655.674,00 |
| 17.04.2025 | 5,03 | 5,31 | 4,88 | 5,29 | 5,38% | 2.177.985,00 |
| 16.04.2025 | 4,92 | 5,27 | 4,77 | 5,02 | 3,29% | 2.901.671,00 |
| 15.04.2025 | 5,32 | 5,35 | 4,83 | 4,86 | -9,33% | 1.835.558,00 |
| 14.04.2025 | 5,37 | 5,55 | 5,15 | 5,36 | 3,47% | 1.786.660,00 |
| 11.04.2025 | 5,40 | 5,40 | 4,95 | 5,18 | -0,58% | 2.624.758,00 |
| 10.04.2025 | 6,05 | 6,09 | 5,15 | 5,21 | -19,22% | 3.239.393,00 |
| 09.04.2025 | 5,64 | 6,51 | 5,39 | 6,45 | 13,16% | 3.742.526,00 |
| 08.04.2025 | 6,51 | 6,57 | 5,63 | 5,70 | -9,09% | 2.010.398,00 |
| 07.04.2025 | 6,18 | 6,67 | 5,93 | 6,27 | -2,94% | 2.365.190,00 |
| 04.04.2025 | 6,48 | 6,60 | 6,10 | 6,46 | -4,86% | 2.933.157,00 |
| 03.04.2025 | 7,20 | 7,46 | 6,73 | 6,79 | -9,59% | 2.379.856,00 |
| 02.04.2025 | 7,05 | 7,53 | 6,91 | 7,51 | 6,52% | 10.732.870,00 |
| 01.04.2025 | 7,53 | 7,56 | 7,01 | 7,05 | -6,62% | 2.062.970,00 |
| 31.03.2025 | 7,77 | 7,97 | 7,45 | 7,55 | -5,98% | 1.777.451,00 |
| 28.03.2025 | 8,27 | 8,38 | 8,00 | 8,03 | -3,95% | 1.752.200,00 |
| 27.03.2025 | 8,39 | 8,58 | 8,16 | 8,36 | -1,07% | 1.508.808,00 |
| 26.03.2025 | 8,65 | 8,71 | 8,27 | 8,45 | -3,32% | 1.756.188,00 |
| 25.03.2025 | 9,38 | 9,45 | 8,42 | 8,74 | -7,02% | 1.726.336,00 |