9,838$
2,59%
Echtzeit-Aktienkurs Fortrea Holdings Inc.
Bid:
Ask:
Aktienkurse zur Fortrea Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 9,51 | 9,86 | 9,34 | 9,84 | 2,61% | - |
| 06.03.2026 | 9,63 | 9,98 | 9,42 | 9,59 | -3,33% | 198.761,00 |
| 05.03.2026 | 10,18 | 10,82 | 9,67 | 9,92 | -4,43% | 198.761,00 |
| 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 |
| 19.12.2025 | 16,61 | 18,05 | 16,61 | 17,73 | 6,74% | 3.161.075,00 |
| 18.12.2025 | 16,43 | 17,38 | 16,20 | 16,61 | 2,53% | 2.004.359,00 |
| 17.12.2025 | 15,93 | 16,25 | 15,55 | 16,20 | 1,35% | 1.089.843,00 |
| 16.12.2025 | 15,77 | 16,31 | 15,63 | 15,99 | -0,47% | 930.852,00 |
| 15.12.2025 | 16,34 | 16,42 | 15,40 | 16,06 | 2,16% | 1.496.561,00 |
| 12.12.2025 | 16,05 | 16,33 | 15,43 | 15,72 | 1,09% | 1.270.599,00 |
| 11.12.2025 | 16,11 | 16,94 | 15,49 | 15,55 | 2,64% | 1.823.159,00 |
| 10.12.2025 | 14,39 | 15,50 | 14,02 | 15,15 | 5,28% | 1.417.325,00 |
| 09.12.2025 | 14,63 | 14,90 | 14,22 | 14,39 | -2,70% | 1.173.960,00 |
| 08.12.2025 | 14,60 | 14,90 | 14,06 | 14,79 | 3,86% | 1.860.583,00 |
| 05.12.2025 | 14,52 | 14,96 | 14,13 | 14,24 | -1,79% | 1.744.656,00 |
| 04.12.2025 | 14,25 | 14,52 | 13,06 | 14,50 | -0,62% | 2.148.442,00 |
| 03.12.2025 | 12,93 | 15,05 | 12,79 | 14,59 | 14,43% | 1.898.885,00 |
| 02.12.2025 | 12,49 | 12,96 | 12,12 | 12,75 | 2,33% | 730.524,00 |
| 01.12.2025 | 12,47 | 12,92 | 12,31 | 12,46 | -1,97% | 806.005,00 |
| 28.11.2025 | 12,78 | 13,24 | 12,63 | 12,71 | 0,63% | 515.568,00 |
| 26.11.2025 | 12,69 | 13,13 | 12,40 | 12,63 | -1,17% | 1.501.935,00 |
| 25.11.2025 | 12,17 | 13,37 | 12,06 | 12,78 | 6,95% | 1.565.966,00 |
| 24.11.2025 | 10,68 | 12,03 | 10,68 | 11,95 | 9,48% | 3.222.346,00 |
| 21.11.2025 | 10,02 | 11,04 | 9,87 | 10,92 | 8,82% | 923.379,00 |
| 20.11.2025 | 10,21 | 10,47 | 10,00 | 10,03 | -0,05% | 704.251,00 |
| 19.11.2025 | 10,27 | 10,70 | 10,00 | 10,04 | -1,52% | 843.423,00 |
| 18.11.2025 | 9,71 | 10,26 | 9,67 | 10,19 | 4,09% | 1.067.559,00 |
| 17.11.2025 | 10,23 | 10,44 | 9,60 | 9,79 | -5,96% | 1.027.379,00 |
| 14.11.2025 | 9,89 | 10,54 | 9,79 | 10,41 | 1,86% | 797.823,00 |
| 13.11.2025 | 11,18 | 11,29 | 10,02 | 10,22 | -9,88% | 1.786.956,00 |
| 12.11.2025 | 11,83 | 12,00 | 11,27 | 11,34 | -3,82% | 1.037.190,00 |
| 11.11.2025 | 11,20 | 12,07 | 10,89 | 11,79 | 5,41% | 1.090.508,00 |
| 10.11.2025 | 11,28 | 11,98 | 11,04 | 11,19 | -0,84% | 1.419.174,00 |
| 07.11.2025 | 10,73 | 11,35 | 10,35 | 11,28 | 2,36% | 1.812.344,00 |
| 06.11.2025 | 11,84 | 12,60 | 10,76 | 11,02 | -7,94% | 1.684.082,00 |
| 05.11.2025 | 10,68 | 12,77 | 10,53 | 11,97 | 23,40% | 3.699.146,00 |
| 04.11.2025 | 9,79 | 9,97 | 9,52 | 9,70 | -4,06% | 1.729.634,00 |
| 03.11.2025 | 10,50 | 10,74 | 9,96 | 10,11 | -3,35% | 1.172.175,00 |
| 31.10.2025 | 10,00 | 10,47 | 9,72 | 10,46 | 4,29% | 1.125.222,00 |
| 30.10.2025 | 10,35 | 10,48 | 10,01 | 10,03 | -3,93% | 1.423.207,00 |
| 29.10.2025 | 10,56 | 10,91 | 10,33 | 10,44 | -1,69% | 803.977,00 |
| 28.10.2025 | 10,27 | 10,70 | 10,25 | 10,62 | 2,21% | 1.137.166,00 |
| 27.10.2025 | 11,27 | 11,44 | 10,37 | 10,39 | -8,05% | 886.802,00 |
| 24.10.2025 | 10,82 | 11,55 | 10,58 | 11,30 | 4,78% | 1.132.052,00 |
| 23.10.2025 | 10,59 | 11,03 | 10,59 | 10,78 | 2,51% | - |
| 22.10.2025 | 10,40 | 10,53 | 10,11 | 10,52 | 1,25% | 939.658,00 |
| 21.10.2025 | 10,38 | 10,67 | 10,27 | 10,39 | -0,29% | 1.132.316,00 |
| 20.10.2025 | 9,50 | 10,43 | 9,46 | 10,42 | 10,50% | 952.759,00 |
| 17.10.2025 | 9,40 | 9,43 | 9,10 | 9,43 | -0,95% | - |
| 16.10.2025 | 9,85 | 10,05 | 9,28 | 9,52 | -1,75% | 748.779,00 |
| 15.10.2025 | 9,65 | 9,80 | 9,43 | 9,69 | 1,47% | 668.798,00 |