11,007$
-3,79%
Echtzeit-Aktienkurs Forrester Research Inc.
Bid:
Ask:
Aktienkurse zur Forrester Research Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 11,43 | 11,43 | 10,85 | 11,01 | -3,74% | - |
| 27.02.2025 | 11,95 | 12,11 | 11,41 | 11,44 | -4,19% | 83.750,00 |
| 26.02.2025 | 11,66 | 11,94 | 11,66 | 11,94 | 2,93% | 83.523,00 |
| 25.02.2025 | 11,57 | 11,66 | 11,39 | 11,60 | 0,61% | 95.836,00 |
| 24.02.2025 | 11,99 | 12,03 | 11,49 | 11,53 | -3,35% | 91.958,00 |
| 21.02.2025 | 12,70 | 12,70 | 11,81 | 11,93 | -2,21% | 99.980,00 |
| 20.02.2025 | 12,70 | 12,70 | 12,15 | 12,20 | -2,48% | 129.340,00 |
| 19.02.2025 | 12,83 | 12,93 | 12,40 | 12,51 | -1,65% | 116.274,00 |
| 18.02.2025 | 13,22 | 13,32 | 12,58 | 12,72 | -3,66% | 144.055,00 |
| 17.02.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -0,13% | - |
| 14.02.2025 | 13,32 | 13,33 | 13,09 | 13,22 | 0,53% | 103.304,00 |
| 13.02.2025 | 13,13 | 13,31 | 12,55 | 13,15 | -0,90% | 100.166,00 |
| 12.02.2025 | 13,08 | 13,64 | 11,79 | 13,27 | -12,12% | 250.439,00 |
| 11.02.2025 | 14,98 | 15,26 | 14,41 | 15,10 | 0,27% | 46.149,00 |
| 10.02.2025 | 14,81 | 15,18 | 14,61 | 15,06 | 1,89% | 68.995,00 |
| 07.02.2025 | 14,53 | 14,79 | 13,92 | 14,78 | 0,34% | 53.032,00 |
| 06.02.2025 | 14,74 | 14,77 | 14,56 | 14,73 | -0,61% | 30.032,00 |
| 05.02.2025 | 15,38 | 15,38 | 14,70 | 14,82 | -3,01% | 41.765,00 |
| 04.02.2025 | 14,80 | 15,44 | 14,69 | 15,28 | 2,28% | 49.714,00 |
| 03.02.2025 | 14,95 | 15,20 | 14,71 | 14,94 | -2,03% | 32.490,00 |
| 31.01.2025 | 15,33 | 15,60 | 15,10 | 15,25 | -0,85% | 42.926,00 |
| 30.01.2025 | 15,71 | 15,80 | 15,31 | 15,38 | -1,28% | 36.533,00 |
| 29.01.2025 | 15,60 | 15,80 | 15,26 | 15,58 | 0,06% | 48.855,00 |
| 28.01.2025 | 15,50 | 15,75 | 15,43 | 15,57 | 0,00% | 36.130,00 |
| 27.01.2025 | 15,12 | 15,63 | 15,11 | 15,57 | 2,77% | 73.093,00 |
| 24.01.2025 | 15,21 | 15,38 | 15,10 | 15,15 | -1,11% | 49.234,00 |
| 23.01.2025 | 15,00 | 15,32 | 14,89 | 15,32 | 1,39% | 43.013,00 |
| 22.01.2025 | 15,32 | 15,50 | 14,93 | 15,11 | -1,88% | 56.617,00 |
| 21.01.2025 | 15,24 | 15,63 | 15,24 | 15,40 | 1,38% | 52.196,00 |
| 17.01.2025 | 15,02 | 15,24 | 14,71 | 15,19 | 2,15% | 50.044,00 |
| 16.01.2025 | 14,89 | 15,05 | 14,37 | 14,87 | 0,47% | 59.793,00 |
| 15.01.2025 | 14,84 | 14,94 | 14,52 | 14,80 | 1,86% | 24.822,00 |
| 14.01.2025 | 14,41 | 14,59 | 14,06 | 14,53 | 1,68% | 37.791,00 |
| 13.01.2025 | 14,00 | 14,41 | 13,99 | 14,29 | 0,70% | 30.450,00 |
| 10.01.2025 | 14,32 | 14,42 | 13,96 | 14,19 | -3,99% | 48.536,00 |
| 08.01.2025 | 14,71 | 14,83 | 14,20 | 14,78 | -0,61% | 76.204,00 |
| 07.01.2025 | 15,38 | 15,38 | 14,40 | 14,87 | -2,56% | 47.653,00 |
| 06.01.2025 | 15,83 | 15,87 | 15,25 | 15,26 | -3,72% | 41.188,00 |
| 03.01.2025 | 15,60 | 15,93 | 15,60 | 15,85 | 1,54% | 27.560,00 |
| 02.01.2025 | 15,90 | 15,99 | 15,54 | 15,61 | -0,38% | 34.300,00 |
| 31.12.2024 | 15,89 | 16,10 | 15,49 | 15,67 | -0,76% | 51.072,00 |
| 30.12.2024 | 15,57 | 15,87 | 15,50 | 15,79 | 0,51% | 30.004,00 |
| 27.12.2024 | 15,96 | 16,09 | 15,51 | 15,71 | -2,36% | 36.354,00 |
| 26.12.2024 | 15,50 | 16,17 | 15,33 | 16,09 | 3,61% | 46.721,00 |
| 24.12.2024 | 15,52 | 15,74 | 15,38 | 15,53 | -0,06% | 30.327,00 |
| 23.12.2024 | 15,25 | 15,69 | 15,25 | 15,54 | 1,57% | 53.880,00 |
| 20.12.2024 | 15,07 | 15,71 | 14,95 | 15,30 | -0,20% | 182.237,00 |
| 19.12.2024 | 15,31 | 15,41 | 15,01 | 15,33 | 0,52% | 62.320,00 |
| 18.12.2024 | 15,79 | 16,04 | 15,09 | 15,25 | -2,68% | 69.174,00 |
| 17.12.2024 | 15,64 | 15,89 | 15,29 | 15,67 | 0,06% | 61.035,00 |
| 16.12.2024 | 15,98 | 16,31 | 15,61 | 15,66 | -2,79% | 48.115,00 |
| 13.12.2024 | 16,42 | 16,47 | 16,10 | 16,11 | -2,19% | 50.927,00 |
| 12.12.2024 | 16,73 | 16,80 | 16,47 | 16,47 | -2,14% | 30.940,00 |
| 11.12.2024 | 17,06 | 17,31 | 16,83 | 16,83 | -1,00% | 41.675,00 |
| 10.12.2024 | 16,92 | 17,16 | 16,70 | 17,00 | -0,06% | 47.851,00 |
| 09.12.2024 | 17,00 | 17,51 | 16,83 | 17,01 | 0,35% | 52.288,00 |
| 06.12.2024 | 17,03 | 17,14 | 16,90 | 16,95 | 0,30% | 27.051,00 |
| 05.12.2024 | 16,66 | 17,01 | 16,66 | 16,90 | 0,84% | 48.009,00 |
| 04.12.2024 | 16,79 | 16,93 | 16,64 | 16,76 | 0,36% | 59.931,00 |
| 03.12.2024 | 17,23 | 17,23 | 16,68 | 16,70 | -3,52% | 64.170,00 |
| 02.12.2024 | 17,32 | 17,48 | 17,00 | 17,31 | 0,35% | 68.039,00 |
| 29.11.2024 | 17,28 | 17,48 | 17,20 | 17,25 | 0,29% | 35.698,00 |
| 27.11.2024 | 16,94 | 17,65 | 16,94 | 17,20 | 1,59% | 61.622,00 |
| 26.11.2024 | 17,06 | 17,22 | 16,83 | 16,93 | -1,40% | 52.339,00 |
| 25.11.2024 | 16,88 | 17,59 | 16,88 | 17,17 | 2,75% | 59.729,00 |
| 22.11.2024 | 16,82 | 17,21 | 16,69 | 16,71 | -0,30% | 67.578,00 |
| 21.11.2024 | 17,02 | 17,29 | 16,69 | 16,76 | -0,77% | 82.633,00 |
| 20.11.2024 | 16,50 | 16,90 | 16,43 | 16,89 | 2,24% | 84.712,00 |
| 19.11.2024 | 16,15 | 16,68 | 15,92 | 16,52 | 0,73% | 65.433,00 |
| 18.11.2024 | 16,10 | 17,04 | 16,02 | 16,40 | 1,93% | 154.098,00 |
| 15.11.2024 | 16,81 | 16,81 | 15,84 | 16,09 | -3,77% | 95.404,00 |
| 14.11.2024 | 17,02 | 17,04 | 16,52 | 16,72 | -2,28% | 70.371,00 |
| 13.11.2024 | 17,27 | 17,63 | 17,07 | 17,11 | 0,12% | 58.870,00 |
| 12.11.2024 | 16,80 | 17,46 | 16,64 | 17,09 | 0,83% | 104.219,00 |
| 11.11.2024 | 16,32 | 17,11 | 16,32 | 16,95 | 4,37% | 61.848,00 |
| 08.11.2024 | 16,42 | 16,78 | 15,69 | 16,24 | -1,22% | 58.165,00 |
| 07.11.2024 | 15,92 | 16,44 | 15,68 | 16,44 | 2,81% | 79.558,00 |
| 06.11.2024 | 15,67 | 16,66 | 15,08 | 15,99 | 6,89% | 168.182,00 |
| 05.11.2024 | 14,63 | 14,98 | 14,42 | 14,96 | 1,70% | 48.069,00 |
| 04.11.2024 | 14,65 | 15,31 | 14,65 | 14,71 | 0,82% | 62.138,00 |
| 01.11.2024 | 14,67 | 14,78 | 14,38 | 14,59 | -0,55% | 71.265,00 |
| 31.10.2024 | 15,12 | 15,12 | 14,67 | 14,67 | -2,59% | 73.935,00 |
| 30.10.2024 | 14,90 | 15,42 | 14,79 | 15,06 | 0,40% | 143.254,00 |
| 29.10.2024 | 14,85 | 15,07 | 14,77 | 15,00 | 0,94% | 95.914,00 |
| 28.10.2024 | 14,76 | 15,30 | 14,39 | 14,86 | 1,78% | 92.797,00 |
| 25.10.2024 | 15,09 | 15,45 | 14,58 | 14,60 | -2,93% | 72.284,00 |
| 24.10.2024 | 16,12 | 16,12 | 15,04 | 15,04 | -3,34% | 57.077,00 |
| 23.10.2024 | 15,73 | 15,91 | 15,40 | 15,56 | -1,08% | 70.234,00 |
| 22.10.2024 | 15,78 | 15,80 | 15,54 | 15,73 | -0,76% | 57.221,00 |
| 21.10.2024 | 16,07 | 16,62 | 15,81 | 15,85 | -1,67% | 49.940,00 |
| 18.10.2024 | 16,52 | 16,52 | 15,99 | 16,12 | -2,42% | 38.138,00 |
| 17.10.2024 | 16,25 | 16,63 | 15,99 | 16,52 | 1,60% | 83.911,00 |
| 16.10.2024 | 16,22 | 16,62 | 16,22 | 16,26 | 0,12% | 79.997,00 |
| 15.10.2024 | 16,07 | 16,48 | 16,07 | 16,24 | 1,25% | 85.995,00 |
| 14.10.2024 | 16,20 | 16,20 | 15,92 | 16,04 | -0,99% | 39.986,00 |
| 11.10.2024 | 15,86 | 16,26 | 15,83 | 16,20 | 1,95% | 45.066,00 |
| 10.10.2024 | 16,13 | 16,31 | 15,86 | 15,89 | -2,58% | 47.002,00 |
| 09.10.2024 | 16,02 | 16,46 | 15,91 | 16,31 | 1,56% | 50.887,00 |
| 08.10.2024 | 16,20 | 16,57 | 15,99 | 16,06 | -0,68% | 105.552,00 |
| 07.10.2024 | 15,86 | 16,23 | 15,79 | 16,17 | 1,63% | 150.482,00 |