15,950€
-1,24%
Echtzeit-Aktienkurs Forrester Research
Bid:
Ask:
Aktienkurse zur Forrester Research Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.10.2024 | 14,40 | 14,80 | 14,40 | 14,65 | -0,68% | - |
| 03.10.2024 | 14,90 | 14,90 | 14,60 | 14,75 | -1,01% | - |
| 02.10.2024 | 15,25 | 15,35 | 14,90 | 14,90 | -5,40% | - |
| 01.10.2024 | 16,15 | 16,25 | 15,75 | 15,75 | 0,96% | - |
| 30.09.2024 | 15,35 | 15,70 | 15,20 | 15,60 | 0,65% | - |
| 27.09.2024 | 15,20 | 15,60 | 15,20 | 15,50 | 0,98% | - |
| 26.09.2024 | 15,40 | 15,70 | 15,30 | 15,35 | -1,29% | - |
| 25.09.2024 | 15,70 | 15,85 | 15,50 | 15,55 | -2,81% | - |
| 24.09.2024 | 16,15 | 16,35 | 16,00 | 16,00 | -0,93% | - |
| 23.09.2024 | 16,25 | 16,40 | 16,10 | 16,15 | -2,71% | - |
| 20.09.2024 | 16,85 | 16,85 | 16,40 | 16,60 | -2,64% | - |
| 19.09.2024 | 17,35 | 17,55 | 17,00 | 17,05 | 0,29% | - |
| 18.09.2024 | 17,20 | 17,20 | 16,90 | 17,00 | -1,45% | - |
| 17.09.2024 | 16,85 | 17,30 | 16,85 | 17,25 | 2,68% | - |
| 16.09.2024 | 17,25 | 17,35 | 16,75 | 16,80 | -3,72% | - |
| 13.09.2024 | 16,80 | 17,45 | 16,70 | 17,45 | 4,18% | - |
| 12.09.2024 | 16,65 | 16,75 | 16,50 | 16,75 | 1,82% | - |
| 11.09.2024 | 16,50 | 16,65 | 16,30 | 16,45 | 0,00% | - |
| 10.09.2024 | 16,10 | 16,45 | 16,05 | 16,45 | 1,23% | - |
| 09.09.2024 | 16,10 | 16,55 | 15,95 | 16,25 | 1,25% | - |
| 06.09.2024 | 16,10 | 16,35 | 15,90 | 16,05 | 0,00% | - |
| 05.09.2024 | 16,20 | 16,30 | 16,05 | 16,05 | -2,43% | - |
| 04.09.2024 | 16,55 | 16,65 | 16,35 | 16,45 | -3,52% | - |
| 03.09.2024 | 17,35 | 17,40 | 16,90 | 17,05 | -1,73% | - |
| 02.09.2024 | 17,30 | 17,35 | 17,25 | 17,35 | 0,87% | - |
| 30.08.2024 | 17,40 | 17,50 | 17,20 | 17,20 | -1,99% | - |
| 29.08.2024 | 17,20 | 17,65 | 17,20 | 17,55 | 1,15% | - |
| 28.08.2024 | 17,00 | 17,45 | 16,50 | 17,35 | 1,17% | - |
| 27.08.2024 | 16,95 | 17,35 | 16,80 | 17,15 | 2,39% | - |
| 26.08.2024 | 16,45 | 16,90 | 16,40 | 16,75 | 1,21% | - |
| 23.08.2024 | 16,05 | 16,60 | 16,05 | 16,55 | 2,80% | - |
| 22.08.2024 | 16,25 | 16,65 | 16,10 | 16,10 | -1,83% | - |
| 21.08.2024 | 16,35 | 16,50 | 16,15 | 16,40 | -0,91% | - |
| 20.08.2024 | 16,95 | 17,05 | 16,55 | 16,55 | -2,93% | - |
| 19.08.2024 | 16,95 | 17,05 | 16,80 | 17,05 | -0,29% | - |
| 16.08.2024 | 17,15 | 17,30 | 16,90 | 17,10 | -0,87% | - |
| 15.08.2024 | 16,45 | 17,30 | 16,35 | 17,25 | 4,86% | - |
| 14.08.2024 | 16,50 | 16,80 | 16,30 | 16,45 | 1,54% | - |
| 13.08.2024 | 16,10 | 16,20 | 15,85 | 16,20 | -0,92% | - |
| 12.08.2024 | 16,50 | 16,90 | 16,30 | 16,35 | -1,51% | - |
| 09.08.2024 | 16,70 | 17,05 | 16,55 | 16,60 | -0,60% | - |
| 08.08.2024 | 16,55 | 16,90 | 16,35 | 16,70 | -1,76% | - |
| 07.08.2024 | 16,95 | 17,15 | 16,80 | 17,00 | 1,49% | - |
| 06.08.2024 | 17,25 | 17,35 | 16,75 | 16,75 | -1,47% | - |
| 05.08.2024 | 16,85 | 17,05 | 15,40 | 17,00 | -1,16% | - |
| 02.08.2024 | 17,45 | 17,45 | 16,75 | 17,20 | -2,82% | - |
| 01.08.2024 | 18,60 | 18,75 | 17,40 | 17,70 | -2,21% | - |
| 31.07.2024 | 18,05 | 18,65 | 17,70 | 18,10 | 2,84% | - |
| 30.07.2024 | 17,55 | 17,75 | 17,40 | 17,60 | 0,57% | - |
| 29.07.2024 | 17,85 | 18,00 | 17,40 | 17,50 | 0,57% | - |
| 26.07.2024 | 17,75 | 18,10 | 17,30 | 17,40 | -1,14% | - |
| 25.07.2024 | 16,90 | 17,60 | 16,75 | 17,60 | 2,03% | - |
| 24.07.2024 | 17,15 | 17,35 | 17,00 | 17,25 | 1,77% | - |
| 23.07.2024 | 16,95 | 17,15 | 16,55 | 16,95 | 1,80% | - |
| 22.07.2024 | 16,65 | 17,05 | 16,35 | 16,65 | 0,91% | - |
| 19.07.2024 | 16,65 | 16,75 | 16,25 | 16,50 | -3,79% | - |
| 18.07.2024 | 17,15 | 17,35 | 16,80 | 17,15 | 0,59% | - |