16,000€
0,63%
Echtzeit-Aktienkurs Forrester Research
Bid:
Ask:
Aktienkurse zur Forrester Research Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 15,90 | 16,35 | 15,80 | 16,00 | 0,63% | - |
| 03.12.2024 | 16,50 | 16,55 | 15,85 | 15,90 | -3,64% | - |
| 02.12.2024 | 16,30 | 16,70 | 16,20 | 16,50 | 1,23% | - |
| 29.11.2024 | 16,40 | 16,60 | 15,95 | 16,30 | -0,61% | - |
| 28.11.2024 | 16,40 | 16,45 | 16,35 | 16,40 | 0,00% | - |
| 27.11.2024 | 16,20 | 16,65 | 15,95 | 16,40 | 1,23% | - |
| 26.11.2024 | 16,40 | 16,50 | 16,00 | 16,20 | -1,22% | - |
| 25.11.2024 | 16,05 | 16,80 | 15,85 | 16,40 | 1,86% | - |
| 22.11.2024 | 16,05 | 16,60 | 15,95 | 16,10 | 0,31% | - |
| 21.11.2024 | 15,95 | 16,35 | 15,90 | 16,05 | 0,63% | - |
| 20.11.2024 | 15,60 | 16,10 | 15,35 | 15,95 | 2,24% | - |
| 19.11.2024 | 15,50 | 15,80 | 15,00 | 15,60 | 0,65% | - |
| 18.11.2024 | 15,35 | 16,00 | 15,15 | 15,50 | 0,98% | - |
| 15.11.2024 | 15,85 | 16,00 | 15,05 | 15,35 | -3,15% | - |
| 14.11.2024 | 16,20 | 16,30 | 15,65 | 15,85 | -2,16% | - |
| 13.11.2024 | 16,15 | 16,70 | 16,05 | 16,20 | 0,31% | - |
| 12.11.2024 | 15,90 | 16,45 | 15,50 | 16,15 | 1,57% | - |
| 11.11.2024 | 15,15 | 16,05 | 15,15 | 15,90 | 4,95% | - |
| 08.11.2024 | 15,15 | 15,65 | 15,05 | 15,15 | 0,00% | - |
| 07.11.2024 | 14,90 | 15,25 | 14,25 | 15,15 | 1,68% | - |
| 06.11.2024 | 14,05 | 15,60 | 13,85 | 14,90 | 8,76% | - |
| 05.11.2024 | 13,50 | 13,85 | 13,25 | 13,70 | 1,48% | - |
| 04.11.2024 | 13,40 | 14,05 | 13,35 | 13,50 | 0,75% | - |
| 01.11.2024 | 13,55 | 13,80 | 13,25 | 13,40 | -1,11% | - |
| 31.10.2024 | 13,85 | 14,25 | 13,45 | 13,55 | -2,17% | - |
| 30.10.2024 | 13,90 | 14,30 | 13,70 | 13,85 | -0,36% | - |
| 29.10.2024 | 13,70 | 13,95 | 13,65 | 13,90 | 1,46% | - |
| 28.10.2024 | 13,55 | 14,10 | 13,35 | 13,70 | 1,11% | - |
| 25.10.2024 | 13,95 | 14,45 | 13,50 | 13,55 | -2,87% | - |
| 24.10.2024 | 14,40 | 14,90 | 13,85 | 13,95 | -3,13% | - |
| 23.10.2024 | 14,55 | 14,65 | 14,25 | 14,40 | -1,03% | - |
| 22.10.2024 | 14,65 | 14,75 | 14,40 | 14,55 | -0,68% | - |
| 21.10.2024 | 14,90 | 14,95 | 14,60 | 14,65 | -1,35% | - |
| 18.10.2024 | 15,30 | 15,35 | 14,70 | 14,85 | -2,94% | - |
| 17.10.2024 | 15,00 | 15,60 | 14,70 | 15,30 | 2,00% | - |
| 16.10.2024 | 14,95 | 15,30 | 14,85 | 15,00 | 0,33% | - |
| 15.10.2024 | 14,70 | 15,15 | 14,70 | 14,95 | 1,70% | - |
| 14.10.2024 | 14,80 | 14,85 | 14,55 | 14,70 | -0,68% | - |
| 11.10.2024 | 14,55 | 14,85 | 14,40 | 14,80 | 1,72% | - |
| 10.10.2024 | 14,85 | 14,95 | 14,55 | 14,55 | -2,02% | - |
| 09.10.2024 | 14,70 | 15,05 | 14,50 | 14,85 | 1,02% | - |
| 08.10.2024 | 14,75 | 15,15 | 14,60 | 14,70 | -0,34% | - |
| 07.10.2024 | 14,50 | 14,80 | 14,40 | 14,75 | 1,72% | - |
| 04.10.2024 | 14,40 | 14,80 | 14,35 | 14,50 | 0,69% | - |
| 03.10.2024 | 14,90 | 15,00 | 14,40 | 14,40 | -3,36% | - |
| 02.10.2024 | 15,35 | 15,80 | 14,60 | 14,90 | -2,93% | - |
| 01.10.2024 | 16,25 | 16,50 | 15,30 | 15,35 | -5,54% | - |
| 30.09.2024 | 15,40 | 16,35 | 15,25 | 16,25 | 5,52% | - |
| 27.09.2024 | 15,15 | 15,75 | 15,05 | 15,40 | 1,65% | - |
| 26.09.2024 | 15,30 | 15,90 | 15,15 | 15,15 | -0,98% | - |
| 25.09.2024 | 15,90 | 16,30 | 15,25 | 15,30 | -3,77% | - |
| 24.09.2024 | 16,15 | 16,60 | 15,75 | 15,90 | -1,55% | - |
| 23.09.2024 | 16,15 | 16,45 | 16,00 | 16,15 | 0,00% | - |
| 20.09.2024 | 16,90 | 16,90 | 16,15 | 16,15 | -4,44% | - |
| 19.09.2024 | 17,10 | 17,60 | 16,85 | 16,90 | -1,17% | - |
| 18.09.2024 | 17,20 | 17,65 | 16,45 | 17,10 | -0,58% | - |
| 17.09.2024 | 16,80 | 17,30 | 16,75 | 17,20 | 2,38% | - |
| 16.09.2024 | 17,30 | 17,35 | 16,60 | 16,80 | -2,89% | - |
| 13.09.2024 | 16,80 | 17,45 | 16,70 | 17,30 | 2,98% | - |
| 12.09.2024 | 16,60 | 17,45 | 16,50 | 16,80 | 1,20% | - |
| 11.09.2024 | 16,65 | 17,55 | 16,10 | 16,60 | -0,30% | - |
| 10.09.2024 | 16,10 | 16,75 | 16,05 | 16,65 | 3,42% | - |
| 09.09.2024 | 16,05 | 16,55 | 15,90 | 16,10 | 0,31% | - |
| 06.09.2024 | 16,10 | 16,75 | 15,85 | 16,05 | -0,31% | - |
| 05.09.2024 | 16,30 | 16,75 | 16,00 | 16,10 | -1,23% | - |
| 04.09.2024 | 16,65 | 17,05 | 16,20 | 16,30 | -2,10% | - |
| 03.09.2024 | 17,35 | 17,45 | 16,65 | 16,65 | -4,03% | - |
| 02.09.2024 | 17,35 | 17,45 | 17,25 | 17,35 | 0,00% | - |
| 30.08.2024 | 17,35 | 17,50 | 17,10 | 17,35 | 0,00% | - |
| 29.08.2024 | 17,15 | 17,75 | 17,10 | 17,35 | 1,17% | - |
| 28.08.2024 | 16,95 | 17,45 | 16,50 | 17,15 | 1,18% | - |
| 27.08.2024 | 16,95 | 17,35 | 16,45 | 16,95 | 0,00% | - |
| 26.08.2024 | 16,45 | 16,95 | 16,45 | 16,95 | 2,73% | - |
| 23.08.2024 | 15,95 | 16,80 | 15,95 | 16,50 | 3,13% | - |
| 22.08.2024 | 16,25 | 16,75 | 15,95 | 16,00 | -1,54% | - |
| 21.08.2024 | 16,25 | 16,75 | 16,15 | 16,25 | 0,00% | - |
| 20.08.2024 | 16,95 | 17,00 | 16,25 | 16,25 | -4,13% | - |
| 19.08.2024 | 17,05 | 17,10 | 16,80 | 16,95 | 0,00% | - |
| 16.08.2024 | 17,15 | 17,30 | 16,45 | 16,95 | -0,59% | - |
| 15.08.2024 | 16,45 | 17,30 | 16,40 | 17,05 | 3,65% | - |
| 14.08.2024 | 16,50 | 16,75 | 16,05 | 16,45 | -0,60% | - |
| 13.08.2024 | 16,05 | 16,55 | 15,85 | 16,55 | 3,12% | - |
| 12.08.2024 | 16,55 | 16,90 | 16,00 | 16,05 | -3,02% | - |
| 09.08.2024 | 16,70 | 17,20 | 16,50 | 16,55 | -0,60% | - |
| 08.08.2024 | 16,50 | 16,90 | 16,40 | 16,65 | 1,22% | - |
| 07.08.2024 | 16,80 | 17,15 | 16,45 | 16,45 | -1,79% | - |
| 06.08.2024 | 17,10 | 17,35 | 16,35 | 16,75 | -1,76% | - |
| 05.08.2024 | 17,45 | 17,45 | 15,65 | 17,05 | -2,29% | - |
| 02.08.2024 | 17,65 | 17,65 | 16,45 | 17,45 | -1,69% | - |
| 01.08.2024 | 18,65 | 18,75 | 17,40 | 17,75 | -4,31% | - |
| 31.07.2024 | 17,90 | 19,20 | 17,65 | 18,55 | 2,77% | - |
| 30.07.2024 | 17,50 | 18,20 | 17,25 | 18,05 | 2,85% | - |
| 29.07.2024 | 17,75 | 18,00 | 17,20 | 17,55 | -0,85% | - |
| 26.07.2024 | 17,65 | 18,10 | 17,30 | 17,70 | 0,28% | - |
| 25.07.2024 | 16,90 | 17,75 | 16,80 | 17,65 | 3,82% | - |
| 24.07.2024 | 17,20 | 17,45 | 16,80 | 17,00 | -1,45% | - |
| 23.07.2024 | 17,05 | 17,35 | 16,65 | 17,25 | 1,77% | - |
| 22.07.2024 | 16,65 | 17,05 | 16,35 | 16,95 | 1,80% | - |
| 19.07.2024 | 16,65 | 16,90 | 16,20 | 16,65 | 0,00% | - |
| 18.07.2024 | 17,10 | 17,35 | 16,55 | 16,65 | -2,63% | - |