10,650€
-6,58%
Echtzeit-Aktienkurs Forrester Research
Bid:
Ask:
Aktienkurse zur Forrester Research Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -3,51% | - |
| 27.02.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 3,64% | - |
| 26.02.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 0,92% | - |
| 25.02.2025 | 11,00 | 11,00 | 10,90 | 10,90 | -3,54% | 700,00 |
| 24.02.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -2,59% | - |
| 21.02.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -2,52% | - |
| 20.02.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -1,65% | - |
| 19.02.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -3,20% | - |
| 18.02.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | - |
| 17.02.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 1,20% | - |
| 14.02.2025 | 12,60 | 12,85 | 12,40 | 12,45 | 0,00% | - |
| 13.02.2025 | 12,70 | 12,90 | 12,10 | 12,45 | -0,40% | - |
| 12.02.2025 | 14,60 | 14,75 | 11,10 | 12,50 | -14,09% | - |
| 11.02.2025 | 14,55 | 14,65 | 14,25 | 14,55 | 0,00% | - |
| 10.02.2025 | 14,35 | 14,85 | 14,20 | 14,55 | 3,56% | - |
| 07.02.2025 | 14,20 | 14,25 | 13,75 | 14,05 | -0,35% | - |
| 06.02.2025 | 14,30 | 14,35 | 13,75 | 14,10 | -2,42% | - |
| 05.02.2025 | 14,70 | 14,80 | 14,40 | 14,45 | 0,00% | - |
| 04.02.2025 | 14,50 | 14,55 | 14,20 | 14,45 | -1,03% | - |
| 03.02.2025 | 14,45 | 14,80 | 14,15 | 14,60 | -1,02% | - |
| 31.01.2025 | 14,85 | 14,95 | 14,65 | 14,75 | -1,67% | - |
| 30.01.2025 | 15,05 | 15,25 | 14,90 | 15,00 | 2,39% | - |
| 29.01.2025 | 14,95 | 15,20 | 14,65 | 14,65 | -2,01% | - |
| 28.01.2025 | 14,90 | 15,20 | 14,80 | 14,95 | 2,40% | - |
| 27.01.2025 | 14,30 | 14,80 | 14,20 | 14,60 | 0,34% | - |
| 24.01.2025 | 14,60 | 14,80 | 14,40 | 14,55 | 1,04% | - |
| 23.01.2025 | 14,50 | 14,90 | 14,20 | 14,40 | -0,69% | - |
| 22.01.2025 | 14,80 | 14,95 | 14,45 | 14,50 | -2,03% | - |
| 21.01.2025 | 14,70 | 15,00 | 14,70 | 14,80 | 0,34% | - |
| 20.01.2025 | 14,75 | 14,80 | 14,60 | 14,75 | 1,72% | - |
| 17.01.2025 | 14,50 | 14,85 | 14,40 | 14,50 | -0,34% | - |
| 16.01.2025 | 14,35 | 14,65 | 14,10 | 14,55 | 2,46% | - |
| 15.01.2025 | 14,10 | 14,55 | 14,10 | 14,20 | 2,53% | - |
| 14.01.2025 | 14,05 | 14,25 | 13,80 | 13,85 | -0,72% | - |
| 13.01.2025 | 13,80 | 14,10 | 13,65 | 13,95 | 0,72% | - |
| 10.01.2025 | 14,30 | 14,35 | 13,75 | 13,85 | -3,15% | - |
| 09.01.2025 | 14,35 | 14,40 | 14,30 | 14,30 | 1,78% | - |
| 08.01.2025 | 14,45 | 14,65 | 14,00 | 14,05 | -1,75% | - |
| 07.01.2025 | 14,65 | 14,95 | 14,25 | 14,30 | -5,61% | - |
| 06.01.2025 | 15,35 | 15,45 | 15,00 | 15,15 | -0,33% | - |
| 03.01.2025 | 15,25 | 15,45 | 15,15 | 15,20 | -0,33% | - |
| 02.01.2025 | 15,20 | 15,60 | 15,15 | 15,25 | 1,67% | - |
| 30.12.2024 | 15,00 | 15,10 | 14,90 | 15,00 | 0,33% | - |
| 27.12.2024 | 15,40 | 15,50 | 14,95 | 14,95 | 1,36% | - |
| 23.12.2024 | 14,80 | 14,95 | 14,55 | 14,75 | -0,67% | - |
| 20.12.2024 | 14,70 | 15,05 | 14,50 | 14,85 | 2,06% | - |
| 19.12.2024 | 14,75 | 14,95 | 14,35 | 14,55 | -4,28% | - |
| 18.12.2024 | 15,00 | 15,25 | 14,85 | 15,20 | 1,00% | - |
| 17.12.2024 | 14,85 | 15,15 | 14,75 | 15,05 | -2,27% | - |
| 16.12.2024 | 15,35 | 15,60 | 14,80 | 15,40 | -1,28% | - |
| 13.12.2024 | 15,75 | 15,80 | 15,50 | 15,60 | -0,95% | - |
| 12.12.2024 | 15,95 | 16,05 | 15,75 | 15,75 | -2,78% | - |
| 11.12.2024 | 16,25 | 16,45 | 16,10 | 16,20 | 0,93% | - |
| 10.12.2024 | 16,10 | 16,25 | 15,80 | 16,05 | -2,13% | - |
| 09.12.2024 | 16,10 | 16,65 | 16,05 | 16,40 | 2,18% | - |
| 06.12.2024 | 15,95 | 16,25 | 15,95 | 16,05 | 0,31% | - |
| 05.12.2024 | 15,95 | 16,10 | 15,75 | 16,00 | 0,31% | - |
| 04.12.2024 | 15,90 | 16,20 | 15,80 | 15,95 | -1,24% | - |
| 03.12.2024 | 16,55 | 16,55 | 16,05 | 16,15 | -2,12% | - |
| 02.12.2024 | 16,40 | 16,65 | 16,25 | 16,50 | 0,30% | - |
| 29.11.2024 | 16,40 | 16,60 | 16,15 | 16,45 | 0,00% | - |
| 28.11.2024 | 16,35 | 16,45 | 16,35 | 16,45 | 0,61% | - |
| 27.11.2024 | 16,15 | 16,65 | 15,95 | 16,35 | 0,62% | - |
| 26.11.2024 | 16,30 | 16,30 | 16,05 | 16,25 | -2,99% | - |
| 25.11.2024 | 16,15 | 16,80 | 16,05 | 16,75 | 2,45% | - |
| 22.11.2024 | 16,05 | 16,60 | 16,00 | 16,35 | 1,87% | - |
| 21.11.2024 | 16,00 | 16,35 | 15,95 | 16,05 | 2,56% | - |
| 20.11.2024 | 15,70 | 15,80 | 15,45 | 15,65 | 0,97% | - |
| 19.11.2024 | 15,50 | 15,60 | 15,25 | 15,50 | -1,90% | - |
| 18.11.2024 | 15,30 | 16,00 | 12,70 | 15,80 | 4,29% | - |
| 15.11.2024 | 15,70 | 16,00 | 15,15 | 15,15 | -4,42% | - |
| 14.11.2024 | 16,20 | 16,40 | 15,85 | 15,85 | -3,94% | - |
| 13.11.2024 | 16,05 | 16,70 | 16,05 | 16,50 | 1,54% | - |
| 12.11.2024 | 15,85 | 16,25 | 15,50 | 16,25 | 4,17% | - |
| 11.11.2024 | 15,30 | 15,65 | 15,30 | 15,60 | 0,32% | - |
| 08.11.2024 | 15,25 | 15,65 | 15,15 | 15,55 | 4,71% | - |
| 07.11.2024 | 14,90 | 15,00 | 14,45 | 14,85 | 3,13% | - |
| 06.11.2024 | 14,60 | 15,60 | 14,35 | 14,40 | 7,46% | - |
| 05.11.2024 | 13,50 | 13,60 | 13,25 | 13,40 | -2,55% | - |
| 04.11.2024 | 13,35 | 14,05 | 13,30 | 13,75 | 2,23% | - |
| 01.11.2024 | 13,50 | 13,65 | 13,40 | 13,45 | -2,89% | - |
| 31.10.2024 | 13,85 | 14,25 | 13,65 | 13,85 | -1,42% | - |
| 30.10.2024 | 13,90 | 14,30 | 13,75 | 14,05 | 2,18% | - |
| 29.10.2024 | 13,80 | 13,95 | 13,65 | 13,75 | 2,23% | - |
| 28.10.2024 | 13,60 | 13,95 | 13,40 | 13,45 | -1,47% | - |
| 25.10.2024 | 13,90 | 14,00 | 13,60 | 13,65 | -4,88% | - |
| 24.10.2024 | 14,40 | 14,70 | 14,20 | 14,35 | 0,00% | - |
| 23.10.2024 | 14,60 | 14,65 | 14,25 | 14,35 | -1,37% | - |
| 22.10.2024 | 14,60 | 14,65 | 14,40 | 14,55 | -1,36% | - |
| 21.10.2024 | 14,85 | 14,95 | 14,75 | 14,75 | -0,67% | - |
| 18.10.2024 | 15,20 | 15,30 | 14,85 | 14,85 | 0,34% | - |
| 17.10.2024 | 15,00 | 15,05 | 14,70 | 14,80 | -1,66% | - |
| 16.10.2024 | 14,95 | 15,30 | 14,90 | 15,05 | 0,33% | - |
| 15.10.2024 | 14,70 | 15,05 | 14,65 | 15,00 | 2,74% | - |
| 14.10.2024 | 14,85 | 14,90 | 14,55 | 14,60 | -0,34% | - |
| 11.10.2024 | 14,55 | 14,70 | 14,40 | 14,65 | -1,35% | - |
| 10.10.2024 | 14,90 | 15,00 | 14,55 | 14,85 | 0,00% | - |
| 09.10.2024 | 14,60 | 14,95 | 14,50 | 14,85 | -1,33% | - |
| 08.10.2024 | 14,70 | 15,05 | 14,60 | 15,05 | 3,44% | - |
| 07.10.2024 | 14,50 | 14,80 | 14,40 | 14,55 | -0,68% | - |