9,450€
7,39%
Echtzeit-Aktienkurs Forrester Research Inc.
Bid:
Ask:
Aktienkurse zur Forrester Research Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 9,85 | 9,95 | 9,48 | 9,53 | -3,79% | - |
| 15.05.2025 | 8,80 | 9,95 | 8,80 | 9,90 | 10,92% | - |
| 14.05.2025 | 9,08 | 9,28 | 8,60 | 8,93 | -1,65% | - |
| 13.05.2025 | 9,38 | 9,60 | 9,03 | 9,08 | -3,97% | - |
| 12.05.2025 | 9,13 | 9,65 | 9,13 | 9,45 | 5,29% | - |
| 09.05.2025 | 9,40 | 9,60 | 8,93 | 8,98 | -5,77% | - |
| 08.05.2025 | 9,00 | 9,68 | 9,00 | 9,53 | 7,02% | - |
| 07.05.2025 | 8,50 | 9,35 | 8,13 | 8,90 | 4,40% | - |
| 06.05.2025 | 8,45 | 9,00 | 8,35 | 8,53 | -0,58% | - |
| 05.05.2025 | 8,38 | 8,85 | 8,13 | 8,58 | 1,48% | - |
| 02.05.2025 | 8,50 | 8,78 | 8,33 | 8,45 | 2,74% | - |
| 30.04.2025 | 8,20 | 8,78 | 7,85 | 8,23 | 0,61% | - |
| 29.04.2025 | 8,43 | 8,55 | 8,13 | 8,18 | -2,39% | - |
| 28.04.2025 | 8,88 | 9,05 | 8,35 | 8,38 | -6,16% | - |
| 25.04.2025 | 8,85 | 9,05 | 8,45 | 8,93 | 1,71% | - |
| 24.04.2025 | 8,70 | 8,90 | 8,48 | 8,78 | 1,45% | - |
| 23.04.2025 | 8,83 | 9,08 | 8,45 | 8,65 | -0,29% | - |
| 22.04.2025 | 8,23 | 8,73 | 8,20 | 8,68 | 8,78% | - |
| 17.04.2025 | 8,18 | 8,75 | 7,75 | 7,98 | -1,24% | - |
| 16.04.2025 | 7,58 | 8,18 | 7,55 | 8,08 | 4,53% | - |
| 15.04.2025 | 7,73 | 8,20 | 7,68 | 7,73 | -0,32% | - |
| 14.04.2025 | 7,75 | 8,78 | 7,48 | 7,75 | -1,27% | - |
| 11.04.2025 | 8,15 | 8,15 | 7,73 | 7,85 | -2,48% | - |
| 10.04.2025 | 8,55 | 9,00 | 7,88 | 8,05 | -6,12% | - |
| 09.04.2025 | 8,00 | 8,98 | 7,95 | 8,58 | 3,63% | - |
| 08.04.2025 | 8,80 | 9,00 | 8,13 | 8,28 | -5,16% | - |
| 07.04.2025 | 8,25 | 8,93 | 7,98 | 8,73 | 1,45% | - |
| 04.04.2025 | 8,30 | 8,70 | 7,88 | 8,60 | 2,99% | - |
| 03.04.2025 | 8,28 | 8,50 | 7,78 | 8,35 | -3,75% | - |
| 02.04.2025 | 8,63 | 8,90 | 8,50 | 8,68 | 0,00% | - |
| 01.04.2025 | 8,55 | 8,85 | 8,48 | 8,68 | 1,76% | - |
| 31.03.2025 | 8,93 | 9,00 | 8,50 | 8,53 | -5,28% | - |
| 28.03.2025 | 8,88 | 9,78 | 8,75 | 9,00 | -4,51% | - |
| 27.03.2025 | 8,78 | 9,58 | 8,55 | 9,43 | 4,72% | - |
| 26.03.2025 | 8,73 | 9,63 | 8,45 | 9,00 | -5,76% | - |
| 25.03.2025 | 8,58 | 9,55 | 8,48 | 9,55 | -0,26% | - |
| 24.03.2025 | 8,65 | 9,58 | 8,58 | 9,58 | 7,58% | - |
| 21.03.2025 | 8,88 | 9,15 | 8,53 | 8,90 | -5,57% | - |
| 20.03.2025 | 8,80 | 9,63 | 8,78 | 9,43 | 5,60% | - |
| 19.03.2025 | 9,28 | 9,48 | 8,80 | 8,93 | -9,62% | - |
| 18.03.2025 | 9,28 | 9,88 | 8,93 | 9,88 | 8,82% | - |
| 17.03.2025 | 9,10 | 9,63 | 9,00 | 9,08 | -2,16% | - |
| 14.03.2025 | 8,85 | 9,55 | 8,85 | 9,28 | 3,92% | - |
| 13.03.2025 | 9,60 | 9,83 | 8,78 | 8,93 | -10,08% | - |
| 12.03.2025 | 9,40 | 10,08 | 9,13 | 9,93 | 5,03% | - |
| 11.03.2025 | 9,65 | 9,85 | 8,98 | 9,45 | -3,57% | - |
| 10.03.2025 | 9,50 | 10,00 | 9,38 | 9,80 | 2,89% | - |
| 07.03.2025 | 9,43 | 9,90 | 9,25 | 9,53 | 1,06% | - |
| 06.03.2025 | 9,80 | 10,23 | 9,40 | 9,43 | -3,58% | - |
| 05.03.2025 | 10,10 | 10,25 | 9,65 | 9,78 | -3,69% | - |
| 04.03.2025 | 10,30 | 10,48 | 9,95 | 10,15 | -1,93% | - |
| 03.03.2025 | 10,50 | 11,05 | 10,25 | 10,35 | -2,82% | - |
| 28.02.2025 | 10,95 | 11,05 | 10,40 | 10,65 | -2,74% | - |
| 27.02.2025 | 11,50 | 11,65 | 10,90 | 10,95 | -3,52% | - |
| 26.02.2025 | 11,10 | 11,45 | 10,90 | 11,35 | 2,71% | - |
| 25.02.2025 | 11,05 | 11,20 | 10,80 | 11,05 | 0,00% | - |
| 24.02.2025 | 11,20 | 11,55 | 10,90 | 11,05 | -3,49% | - |
| 21.02.2025 | 11,50 | 11,95 | 11,25 | 11,45 | -1,72% | - |
| 20.02.2025 | 11,80 | 12,20 | 11,50 | 11,65 | -2,92% | - |
| 19.02.2025 | 12,15 | 12,20 | 11,80 | 12,00 | -0,83% | - |
| 18.02.2025 | 12,65 | 12,80 | 12,05 | 12,10 | -3,97% | - |
| 17.02.2025 | 12,40 | 12,65 | 12,40 | 12,60 | 0,00% | - |
| 14.02.2025 | 12,65 | 12,85 | 12,40 | 12,60 | -0,40% | - |
| 13.02.2025 | 12,70 | 12,90 | 12,10 | 12,65 | -0,39% | - |
| 12.02.2025 | 14,40 | 14,75 | 11,10 | 12,70 | -13,31% | - |
| 11.02.2025 | 14,55 | 15,15 | 14,25 | 14,65 | 0,34% | - |
| 10.02.2025 | 14,30 | 14,85 | 14,20 | 14,60 | 2,46% | - |
| 07.02.2025 | 14,20 | 14,35 | 13,60 | 14,25 | 0,71% | - |
| 06.02.2025 | 14,10 | 14,35 | 13,60 | 14,15 | -0,35% | - |
| 05.02.2025 | 14,70 | 15,00 | 14,05 | 14,20 | -3,73% | - |
| 04.02.2025 | 14,30 | 15,25 | 14,10 | 14,75 | 1,72% | - |
| 03.02.2025 | 14,45 | 15,00 | 14,15 | 14,50 | -1,36% | - |
| 31.01.2025 | 14,60 | 15,00 | 14,55 | 14,70 | -1,01% | - |
| 30.01.2025 | 15,05 | 15,25 | 14,65 | 14,85 | -0,34% | - |
| 29.01.2025 | 14,90 | 15,20 | 14,60 | 14,90 | 0,00% | - |
| 28.01.2025 | 14,60 | 15,20 | 14,60 | 14,90 | 0,00% | - |
| 27.01.2025 | 14,30 | 14,95 | 14,20 | 14,90 | 3,47% | - |
| 24.01.2025 | 14,65 | 14,80 | 14,35 | 14,40 | -1,71% | - |
| 23.01.2025 | 14,50 | 14,90 | 14,20 | 14,65 | 1,03% | - |
| 22.01.2025 | 14,80 | 14,95 | 14,25 | 14,50 | -2,03% | - |
| 21.01.2025 | 14,65 | 15,05 | 14,65 | 14,80 | 0,34% | - |
| 20.01.2025 | 14,70 | 14,80 | 14,60 | 14,75 | 0,00% | - |
| 17.01.2025 | 14,50 | 15,40 | 14,30 | 14,75 | 2,08% | - |
| 16.01.2025 | 14,35 | 14,70 | 14,10 | 14,45 | 0,70% | - |
| 15.01.2025 | 14,15 | 14,55 | 14,05 | 14,35 | 1,77% | - |
| 14.01.2025 | 14,00 | 14,25 | 13,65 | 14,10 | 0,71% | - |
| 13.01.2025 | 13,75 | 14,20 | 13,65 | 14,00 | 1,08% | - |
| 10.01.2025 | 14,10 | 14,35 | 13,55 | 13,85 | -3,15% | - |
| 09.01.2025 | 14,35 | 14,40 | 14,30 | 14,30 | -0,35% | - |
| 08.01.2025 | 14,35 | 14,65 | 13,90 | 14,35 | 0,00% | - |
| 07.01.2025 | 14,70 | 15,10 | 13,95 | 14,35 | -2,38% | - |
| 06.01.2025 | 15,10 | 15,45 | 14,65 | 14,70 | -4,23% | - |
| 03.01.2025 | 15,00 | 15,50 | 15,00 | 15,35 | 0,66% | - |
| 02.01.2025 | 15,00 | 15,60 | 15,00 | 15,25 | 1,67% | - |
| 30.12.2024 | 15,05 | 15,10 | 14,90 | 15,00 | 0,00% | - |
| 27.12.2024 | 15,20 | 15,50 | 14,85 | 15,00 | 0,00% | - |
| 23.12.2024 | 14,60 | 15,05 | 14,55 | 15,00 | 2,04% | - |
| 20.12.2024 | 14,70 | 15,15 | 14,30 | 14,70 | 0,00% | - |
| 19.12.2024 | 14,50 | 14,95 | 14,30 | 14,70 | 0,00% | - |
| 18.12.2024 | 14,70 | 15,30 | 14,55 | 14,70 | -1,34% | - |