19,625$
-2,17%
Echtzeit-Aktienkurs Fortrea Holdings Inc.
Bid:
Ask:
Aktienkurse zur Fortrea Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 20,08 | 20,22 | 19,98 | 19,99 | -0,34% | - |
| 28.09.2026 | 19,54 | 20,97 | 19,35 | 20,06 | 0,85% | 1.624.703,00 |
| 25.09.2026 | 19,90 | 20,29 | 19,35 | 19,89 | -0,65% | 708.906,00 |
| 24.09.2026 | 19,40 | 20,49 | 19,25 | 20,02 | 2,51% | 1.225.779,00 |
| 23.09.2026 | 20,25 | 20,71 | 19,50 | 19,53 | -4,41% | 1.067.781,00 |
| 22.09.2026 | 20,13 | 20,58 | 20,13 | 20,43 | 2,05% | 1.509.237,00 |
| 21.09.2026 | 20,29 | 20,44 | 19,67 | 20,02 | 0,45% | 1.051.229,00 |
| 18.09.2026 | 20,10 | 20,22 | 19,28 | 19,93 | -1,73% | 3.107.458,00 |
| 17.09.2026 | 20,31 | 21,11 | 20,19 | 20,28 | 1,55% | 2.286.817,00 |
| 16.09.2026 | 19,75 | 20,61 | 19,62 | 19,97 | 1,22% | 2.689.866,00 |
| 15.09.2026 | 17,21 | 19,92 | 17,16 | 19,73 | 13,26% | 1.947.102,00 |
| 14.09.2026 | 17,22 | 17,67 | 16,98 | 17,42 | 1,28% | 1.995.383,00 |
| 11.09.2026 | 17,10 | 17,57 | 16,84 | 17,20 | 1,06% | 1.427.608,00 |
| 10.09.2026 | 16,32 | 17,03 | 16,07 | 17,02 | 1,37% | 741.155,00 |
| 09.09.2026 | 16,86 | 17,09 | 16,70 | 16,79 | -1,70% | 1.240.895,00 |
| 08.09.2026 | 17,28 | 17,61 | 16,86 | 17,08 | -3,50% | 1.520.336,00 |
| 04.09.2026 | 18,50 | 18,50 | 17,64 | 17,70 | -4,89% | 762.079,00 |
| 03.09.2026 | 18,54 | 18,99 | 18,18 | 18,61 | 1,36% | 776.308,00 |
| 02.09.2026 | 17,91 | 19,00 | 17,81 | 18,36 | 3,67% | 902.449,00 |
| 01.09.2026 | 18,38 | 18,51 | 17,62 | 17,71 | -3,59% | 1.186.242,00 |
| 31.08.2026 | 18,60 | 18,77 | 18,02 | 18,37 | -2,34% | 1.510.173,00 |
| 28.08.2026 | 18,77 | 19,14 | 18,46 | 18,81 | -0,27% | 1.140.970,00 |
| 27.08.2026 | 18,70 | 19,34 | 18,55 | 18,86 | 1,86% | 1.323.675,00 |
| 26.08.2026 | 18,10 | 18,55 | 17,99 | 18,52 | 1,29% | 598.295,00 |
| 25.08.2026 | 18,33 | 18,64 | 17,87 | 18,28 | -0,16% | 599.530,00 |
| 24.08.2026 | 18,34 | 18,45 | 17,78 | 18,31 | -0,44% | 1.053.469,00 |
| 21.08.2026 | 18,23 | 18,54 | 17,82 | 18,39 | 1,10% | 864.121,00 |
| 20.08.2026 | 17,89 | 18,77 | 17,87 | 18,19 | 0,28% | 1.516.157,00 |
| 19.08.2026 | 17,93 | 18,49 | 17,87 | 18,14 | 3,07% | 1.034.057,00 |
| 18.08.2026 | 17,80 | 18,10 | 17,41 | 17,60 | -2,76% | 682.076,00 |
| 17.08.2026 | 17,37 | 18,12 | 17,15 | 18,10 | 3,96% | 1.152.566,00 |
| 14.08.2026 | 17,65 | 17,84 | 16,84 | 17,41 | -2,36% | 2.561.091,00 |
| 13.08.2026 | 18,52 | 18,68 | 17,71 | 17,83 | -2,67% | 1.329.591,00 |
| 12.08.2026 | 19,33 | 19,35 | 18,30 | 18,32 | -6,15% | 1.664.753,00 |
| 11.08.2026 | 18,94 | 19,59 | 18,82 | 19,52 | 2,82% | 869.372,00 |
| 10.08.2026 | 18,12 | 19,29 | 17,91 | 18,99 | 3,01% | 1.035.813,00 |
| 07.08.2026 | 17,86 | 18,58 | 17,58 | 18,43 | 4,21% | 989.729,00 |
| 06.08.2026 | 19,05 | 19,05 | 17,65 | 17,69 | -7,17% | 1.253.606,00 |
| 05.08.2026 | 18,10 | 19,72 | 18,10 | 19,05 | 5,89% | 1.911.574,00 |
| 04.08.2026 | 19,07 | 19,16 | 17,85 | 17,99 | -5,02% | 2.323.585,00 |
| 03.08.2026 | 19,04 | 19,47 | 17,69 | 18,94 | -1,20% | 3.140.287,00 |
| 31.07.2026 | 18,80 | 19,38 | 18,21 | 19,17 | 0,47% | 1.914.153,00 |
| 30.07.2026 | 20,48 | 20,83 | 18,93 | 19,08 | -6,47% | 1.949.576,00 |
| 29.07.2026 | 19,59 | 21,39 | 19,50 | 20,40 | -1,45% | 3.155.752,00 |
| 28.07.2026 | 20,11 | 21,12 | 19,89 | 20,70 | 7,81% | 3.238.258,00 |
| 27.07.2026 | 19,44 | 19,81 | 19,00 | 19,20 | -1,64% | 1.433.218,00 |
| 24.07.2026 | 19,77 | 20,09 | 19,24 | 19,52 | 0,10% | 1.343.522,00 |
| 23.07.2026 | 19,26 | 20,19 | 19,02 | 19,50 | 5,55% | 1.705.269,00 |
| 22.07.2026 | 17,70 | 18,59 | 17,37 | 18,48 | 3,15% | 1.159.078,00 |
| 21.07.2026 | 17,76 | 18,33 | 17,61 | 17,91 | 0,96% | 1.533.345,00 |
| 20.07.2026 | 17,64 | 17,84 | 17,49 | 17,74 | -0,11% | 680.653,00 |
| 17.07.2026 | 17,73 | 18,12 | 17,52 | 17,76 | -0,95% | 938.512,00 |
| 16.07.2026 | 18,04 | 18,12 | 17,60 | 17,93 | 0,11% | 1.682.932,00 |
| 15.07.2026 | 18,12 | 18,16 | 17,39 | 17,91 | -0,67% | 974.022,00 |
| 14.07.2026 | 18,02 | 18,29 | 17,67 | 18,03 | 0,95% | 736.286,00 |
| 13.07.2026 | 17,58 | 17,99 | 17,45 | 17,86 | 0,56% | 802.783,00 |
| 10.07.2026 | 17,67 | 18,06 | 17,47 | 17,76 | 0,54% | 832.054,00 |
| 09.07.2026 | 16,93 | 17,87 | 16,76 | 17,67 | 3,79% | 971.808,00 |
| 08.07.2026 | 17,11 | 17,18 | 16,55 | 17,02 | -2,58% | 847.444,00 |
| 07.07.2026 | 18,09 | 18,24 | 16,88 | 17,47 | -2,13% | 1.229.229,00 |
| 06.07.2026 | 17,41 | 17,98 | 16,90 | 17,85 | 3,30% | 923.680,00 |
| 02.07.2026 | 17,72 | 18,05 | 17,23 | 17,28 | -1,71% | 1.371.982,00 |
| 01.07.2026 | 17,70 | 18,34 | 17,38 | 17,58 | 1,03% | 1.574.793,00 |
| 30.06.2026 | 17,53 | 17,75 | 17,24 | 17,40 | -0,68% | 1.080.943,00 |
| 29.06.2026 | 17,52 | 17,80 | 17,09 | 17,52 | -0,74% | 1.209.513,00 |
| 26.06.2026 | 16,97 | 17,85 | 16,52 | 17,65 | -0,34% | 3.629.667,00 |
| 25.06.2026 | 17,08 | 18,16 | 16,99 | 17,71 | 4,05% | 1.918.221,00 |
| 24.06.2026 | 16,83 | 17,78 | 16,75 | 17,02 | 3,40% | 2.467.912,00 |
| 23.06.2026 | 15,37 | 16,52 | 15,25 | 16,46 | 5,85% | 1.167.921,00 |
| 22.06.2026 | 15,69 | 15,99 | 15,20 | 15,55 | 1,52% | 1.727.449,00 |
| 19.06.2026 | 15,30 | 15,32 | 15,30 | 15,32 | 0,04% | - |
| 18.06.2026 | 15,76 | 16,05 | 14,88 | 15,31 | -0,07% | 3.008.146,00 |
| 17.06.2026 | 15,90 | 16,04 | 15,23 | 15,32 | -4,19% | 1.087.244,00 |
| 16.06.2026 | 16,67 | 16,69 | 15,90 | 15,99 | -3,85% | 1.472.727,00 |
| 15.06.2026 | 16,71 | 17,08 | 16,38 | 16,63 | 0,91% | 948.703,00 |
| 12.06.2026 | 16,75 | 16,95 | 16,40 | 16,48 | -2,31% | 964.668,00 |
| 11.06.2026 | 16,49 | 17,07 | 16,15 | 16,87 | 3,24% | 1.240.654,00 |
| 10.06.2026 | 16,91 | 17,24 | 16,32 | 16,34 | -3,14% | 1.051.927,00 |
| 09.06.2026 | 17,00 | 17,34 | 16,08 | 16,87 | 1,81% | 867.249,00 |
| 08.06.2026 | 16,42 | 17,20 | 16,22 | 16,57 | 3,05% | 1.186.836,00 |
| 05.06.2026 | 17,03 | 17,49 | 15,99 | 16,08 | -6,62% | 1.033.235,00 |
| 04.06.2026 | 15,68 | 17,56 | 15,55 | 17,22 | 10,10% | 2.990.663,00 |
| 03.06.2026 | 15,36 | 15,65 | 14,47 | 15,64 | 1,82% | 1.021.843,00 |
| 02.06.2026 | 15,35 | 15,70 | 15,00 | 15,36 | -2,54% | 1.372.371,00 |
| 01.06.2026 | 15,25 | 16,08 | 14,77 | 15,76 | 2,40% | 1.714.403,00 |
| 29.05.2026 | 15,06 | 15,61 | 14,64 | 15,39 | 2,67% | 2.042.417,00 |
| 28.05.2026 | 13,37 | 15,09 | 13,36 | 14,99 | 11,70% | 1.331.918,00 |
| 27.05.2026 | 13,19 | 13,66 | 13,11 | 13,42 | 1,38% | 944.360,00 |
| 26.05.2026 | 13,40 | 13,54 | 13,00 | 13,24 | 0,13% | 1.136.081,00 |
| 22.05.2026 | 13,16 | 13,49 | 13,00 | 13,22 | 0,69% | 924.177,00 |
| 21.05.2026 | 13,27 | 13,54 | 13,13 | 13,13 | -4,16% | 1.115.894,00 |
| 20.05.2026 | 13,71 | 13,84 | 13,13 | 13,70 | -0,07% | 876.961,00 |
| 19.05.2026 | 13,59 | 13,89 | 13,35 | 13,71 | 0,96% | 873.659,00 |
| 18.05.2026 | 13,75 | 14,21 | 13,32 | 13,58 | -0,59% | 998.142,00 |
| 15.05.2026 | 13,96 | 14,05 | 13,51 | 13,66 | -4,07% | 1.100.932,00 |
| 14.05.2026 | 14,60 | 14,77 | 14,18 | 14,24 | -1,66% | 1.036.578,00 |
| 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 |