18,737$
0,96%
Echtzeit-Aktienkurs Forrester Research Inc.
Bid:
Ask:
Aktienkurse zur Forrester Research Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 18,61 | 18,78 | 18,39 | 18,77 | 1,13% | 86.818,00 |
| 25.04.2024 | 18,43 | 18,70 | 18,10 | 18,56 | -0,64% | 124.979,00 |
| 24.04.2024 | 18,85 | 18,86 | 18,37 | 18,68 | -1,58% | 96.487,00 |
| 23.04.2024 | 18,68 | 19,06 | 18,68 | 18,98 | 1,17% | 108.235,00 |
| 22.04.2024 | 18,86 | 19,12 | 18,75 | 18,76 | 0,05% | 73.275,00 |
| 19.04.2024 | 18,54 | 18,96 | 18,50 | 18,75 | 0,75% | 111.677,00 |
| 18.04.2024 | 18,46 | 18,71 | 18,30 | 18,61 | 0,54% | 110.709,00 |
| 17.04.2024 | 18,79 | 19,50 | 18,45 | 18,51 | -0,70% | 95.340,00 |
| 16.04.2024 | 18,75 | 18,91 | 18,53 | 18,64 | -1,69% | 88.653,00 |
| 15.04.2024 | 19,35 | 19,64 | 18,92 | 18,96 | -1,56% | 75.837,00 |
| 12.04.2024 | 19,36 | 19,60 | 18,95 | 19,26 | -1,18% | 103.082,00 |
| 11.04.2024 | 19,51 | 19,79 | 19,17 | 19,49 | 0,72% | 93.580,00 |
| 10.04.2024 | 19,88 | 19,88 | 18,98 | 19,35 | -5,93% | 80.563,00 |
| 09.04.2024 | 19,94 | 20,57 | 19,63 | 20,57 | 3,89% | 123.510,00 |
| 08.04.2024 | 20,17 | 20,35 | 19,69 | 19,80 | -1,64% | 111.198,00 |
| 05.04.2024 | 20,26 | 20,59 | 20,06 | 20,13 | -1,28% | 114.282,00 |
| 04.04.2024 | 21,19 | 21,32 | 20,25 | 20,39 | -2,67% | 82.461,00 |
| 03.04.2024 | 20,20 | 21,00 | 20,18 | 20,95 | 3,10% | 162.684,00 |
| 02.04.2024 | 20,70 | 20,99 | 20,26 | 20,32 | -2,59% | 129.785,00 |
| 01.04.2024 | 21,66 | 21,66 | 20,70 | 20,86 | -3,25% | 129.566,00 |
| 28.03.2024 | 21,64 | 21,75 | 21,44 | 21,56 | 0,37% | 143.404,00 |
| 27.03.2024 | 20,89 | 21,55 | 20,88 | 21,48 | 4,12% | 114.200,00 |
| 26.03.2024 | 20,81 | 20,97 | 20,52 | 20,63 | -0,10% | 90.522,00 |
| 25.03.2024 | 21,04 | 21,05 | 20,51 | 20,65 | -1,10% | 123.540,00 |
| 22.03.2024 | 21,64 | 21,73 | 20,74 | 20,88 | -3,69% | 173.931,00 |
| 21.03.2024 | 21,38 | 21,91 | 21,31 | 21,68 | 2,12% | 124.823,00 |
| 20.03.2024 | 20,81 | 21,35 | 20,65 | 21,23 | 2,51% | 190.603,00 |
| 19.03.2024 | 21,21 | 21,29 | 20,36 | 20,71 | -2,36% | 328.866,00 |
| 18.03.2024 | 21,00 | 21,73 | 20,91 | 21,21 | 1,00% | 437.836,00 |
| 15.03.2024 | 19,26 | 21,01 | 19,01 | 21,00 | 8,25% | 2.641.351,00 |
| 14.03.2024 | 19,83 | 19,89 | 19,26 | 19,40 | -2,12% | 329.273,00 |
| 13.03.2024 | 19,77 | 19,99 | 19,34 | 19,82 | -0,15% | 256.528,00 |
| 12.03.2024 | 19,94 | 20,20 | 19,39 | 19,85 | -0,75% | 234.179,00 |
| 11.03.2024 | 20,55 | 20,55 | 19,81 | 20,00 | -2,06% | 182.455,00 |
| 08.03.2024 | 20,74 | 21,38 | 20,41 | 20,42 | -0,49% | 258.000,00 |
| 07.03.2024 | 19,59 | 20,53 | 19,59 | 20,52 | 5,07% | 199.988,00 |
| 06.03.2024 | 19,17 | 19,72 | 18,64 | 19,53 | 2,36% | 242.483,00 |
| 05.03.2024 | 19,47 | 19,73 | 18,99 | 19,08 | -2,63% | 248.011,00 |
| 04.03.2024 | 19,03 | 20,24 | 18,86 | 19,60 | -3,95% | 435.872,00 |
| 01.03.2024 | 20,16 | 20,55 | 19,59 | 20,40 | 1,09% | 268.322,00 |
| 29.02.2024 | 20,93 | 21,22 | 19,98 | 20,18 | -2,61% | 114.380,00 |
| 28.02.2024 | 20,97 | 21,40 | 20,52 | 20,72 | -2,03% | 170.661,00 |
| 27.02.2024 | 20,00 | 21,53 | 20,00 | 21,15 | 5,80% | 174.660,00 |
| 26.02.2024 | 19,54 | 20,17 | 19,48 | 19,99 | 2,25% | 83.456,00 |
| 23.02.2024 | 19,18 | 19,67 | 19,18 | 19,55 | 1,77% | 165.905,00 |
| 22.02.2024 | 19,85 | 19,89 | 18,91 | 19,21 | -3,37% | 111.559,00 |
| 21.02.2024 | 20,25 | 20,52 | 19,70 | 19,88 | -1,90% | 60.300,00 |
| 20.02.2024 | 20,56 | 20,85 | 20,21 | 20,27 | -2,71% | 58.198,00 |
| 16.02.2024 | 20,78 | 21,05 | 20,50 | 20,83 | -0,24% | 62.688,00 |
| 15.02.2024 | 20,63 | 21,24 | 20,31 | 20,88 | 1,46% | 88.018,00 |
| 14.02.2024 | 20,14 | 20,68 | 19,94 | 20,58 | 2,75% | 113.781,00 |
| 13.02.2024 | 21,35 | 21,41 | 19,88 | 20,03 | -8,79% | 118.430,00 |
| 12.02.2024 | 21,44 | 22,15 | 21,32 | 21,96 | 2,43% | 130.811,00 |
| 09.02.2024 | 22,89 | 23,85 | 21,03 | 21,44 | -7,31% | 89.644,00 |
| 08.02.2024 | 23,26 | 23,56 | 22,88 | 23,13 | -0,81% | 96.584,00 |
| 07.02.2024 | 24,03 | 24,03 | 23,20 | 23,32 | -2,95% | 61.707,00 |
| 06.02.2024 | 24,45 | 24,90 | 23,94 | 24,03 | -2,04% | 49.934,00 |
| 05.02.2024 | 24,50 | 24,73 | 24,23 | 24,53 | -1,76% | 49.816,00 |
| 02.02.2024 | 25,48 | 25,49 | 24,95 | 24,97 | -3,05% | 36.129,00 |
| 01.02.2024 | 25,48 | 25,88 | 25,42 | 25,76 | 1,04% | 29.899,00 |
| 31.01.2024 | 26,83 | 26,83 | 25,49 | 25,49 | -4,99% | 35.783,00 |
| 30.01.2024 | 27,02 | 27,02 | 26,69 | 26,83 | -0,81% | 27.258,00 |
| 29.01.2024 | 26,75 | 27,10 | 26,49 | 27,05 | 1,42% | 51.515,00 |
| 26.01.2024 | 26,54 | 26,75 | 26,45 | 26,67 | 1,14% | 27.126,00 |
| 25.01.2024 | 26,27 | 26,49 | 25,99 | 26,37 | 1,31% | 45.791,00 |
| 24.01.2024 | 26,19 | 26,59 | 25,84 | 26,03 | 0,08% | 32.050,00 |
| 23.01.2024 | 26,08 | 26,15 | 25,76 | 26,01 | 0,77% | 34.058,00 |
| 22.01.2024 | 24,91 | 25,85 | 24,91 | 25,81 | 3,70% | 49.607,00 |
| 19.01.2024 | 25,02 | 25,02 | 24,47 | 24,89 | 0,04% | 26.607,00 |
| 18.01.2024 | 25,28 | 25,28 | 24,46 | 24,88 | -0,68% | 37.666,00 |
| 17.01.2024 | 25,36 | 26,02 | 25,01 | 25,05 | -2,72% | 35.076,00 |
| 16.01.2024 | 26,00 | 26,40 | 25,37 | 25,75 | -1,23% | 50.046,00 |
| 12.01.2024 | 26,44 | 26,53 | 25,92 | 26,07 | -0,19% | 45.024,00 |
| 11.01.2024 | 26,15 | 26,59 | 25,55 | 26,12 | -0,53% | 37.224,00 |
| 10.01.2024 | 25,39 | 26,40 | 25,23 | 26,26 | 3,51% | 48.896,00 |
| 09.01.2024 | 25,35 | 25,84 | 25,25 | 25,37 | -1,51% | 46.973,00 |
| 08.01.2024 | 25,00 | 25,99 | 25,00 | 25,76 | 2,67% | 54.815,00 |
| 05.01.2024 | 24,92 | 25,24 | 24,92 | 25,09 | -0,08% | 71.860,00 |
| 04.01.2024 | 25,33 | 25,33 | 24,99 | 25,11 | -0,36% | 35.148,00 |
| 03.01.2024 | 25,63 | 25,63 | 24,74 | 25,20 | -2,14% | 63.651,00 |
| 02.01.2024 | 26,55 | 26,71 | 25,71 | 25,75 | -3,95% | 40.398,00 |
| 29.12.2023 | 27,57 | 27,57 | 26,76 | 26,81 | -2,62% | 33.035,00 |
| 28.12.2023 | 27,41 | 27,69 | 27,41 | 27,53 | 0,22% | 36.136,00 |
| 27.12.2023 | 27,72 | 27,89 | 27,43 | 27,47 | -1,12% | 32.171,00 |
| 26.12.2023 | 27,05 | 27,86 | 27,05 | 27,78 | 3,35% | 60.997,00 |
| 22.12.2023 | 26,78 | 27,20 | 26,72 | 26,88 | 0,79% | 45.925,00 |
| 21.12.2023 | 26,76 | 26,88 | 26,49 | 26,67 | 0,53% | 33.241,00 |
| 20.12.2023 | 26,72 | 27,27 | 26,22 | 26,53 | -1,01% | 63.796,00 |
| 19.12.2023 | 26,38 | 26,88 | 25,83 | 26,80 | 2,60% | 44.876,00 |
| 18.12.2023 | 26,67 | 26,67 | 25,87 | 26,12 | -2,06% | 83.560,00 |
| 15.12.2023 | 26,31 | 26,83 | 25,86 | 26,67 | 3,25% | 220.678,00 |
| 14.12.2023 | 25,55 | 26,27 | 25,48 | 25,83 | 1,49% | 68.453,00 |
| 13.12.2023 | 24,92 | 25,74 | 24,54 | 25,45 | 2,75% | 73.995,00 |
| 12.12.2023 | 24,67 | 25,00 | 24,26 | 24,77 | 0,94% | 146.454,00 |
| 11.12.2023 | 25,29 | 25,31 | 24,50 | 24,54 | -2,85% | 46.292,00 |
| 08.12.2023 | 25,20 | 25,51 | 24,95 | 25,26 | 0,04% | 44.580,00 |
| 07.12.2023 | 24,98 | 25,39 | 24,63 | 25,25 | 1,08% | 44.703,00 |
| 06.12.2023 | 26,38 | 26,59 | 24,92 | 24,98 | -4,25% | 53.554,00 |
| 05.12.2023 | 26,07 | 26,35 | 25,76 | 26,09 | -0,50% | 61.009,00 |
| 04.12.2023 | 24,74 | 26,29 | 24,67 | 26,22 | 6,03% | 91.977,00 |