6,295$
-2,55%
Echtzeit-Aktienkurs Forrester Research
Bid:
Ask:
Aktienkurse zur Forrester Research Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 6,09 | 6,42 | 6,08 | 6,30 | -2,55% | 106.736,00 |
| 06.03.2026 | 6,19 | 6,48 | 6,10 | 6,46 | 2,05% | 92.091,00 |
| 05.03.2026 | 6,20 | 6,36 | 6,00 | 6,33 | 1,52% | 179.551,00 |
| 04.03.2026 | 6,20 | 6,71 | 6,08 | 6,24 | 0,56% | 233.843,00 |
| 03.03.2026 | 5,85 | 6,25 | 5,85 | 6,20 | 3,16% | 125.325,00 |
| 02.03.2026 | 5,83 | 6,10 | 5,82 | 6,01 | 0,50% | 100.320,00 |
| 27.02.2026 | 5,98 | 6,01 | 5,81 | 5,98 | -1,64% | 139.562,00 |
| 26.02.2026 | 5,56 | 6,11 | 5,56 | 6,08 | 9,35% | 200.541,00 |
| 25.02.2026 | 5,51 | 5,61 | 5,44 | 5,56 | 0,72% | 127.591,00 |
| 24.02.2026 | 5,41 | 5,68 | 5,13 | 5,52 | -10,10% | 170.073,00 |
| 20.02.2026 | 5,88 | 6,25 | 5,79 | 6,14 | 4,42% | 316.628,00 |
| 19.02.2026 | 5,70 | 5,92 | 5,64 | 5,88 | 1,91% | 156.736,00 |
| 18.02.2026 | 5,60 | 5,81 | 5,51 | 5,77 | 3,04% | 273.928,00 |
| 17.02.2026 | 5,61 | 5,70 | 5,31 | 5,60 | -0,18% | 486.913,00 |
| 13.02.2026 | 4,95 | 5,80 | 4,91 | 5,61 | -9,66% | 599.533,00 |
| 12.02.2026 | 6,56 | 6,67 | 6,20 | 6,21 | -5,34% | 239.082,00 |
| 11.02.2026 | 7,02 | 7,02 | 6,22 | 6,56 | -5,88% | 151.512,00 |
| 10.02.2026 | 7,08 | 7,40 | 6,89 | 6,97 | -1,13% | 163.680,00 |
| 09.02.2026 | 7,24 | 7,28 | 6,93 | 7,05 | -3,03% | 142.014,00 |
| 06.02.2026 | 7,30 | 7,42 | 7,01 | 7,27 | -0,14% | 99.310,00 |
| 05.02.2026 | 7,11 | 7,36 | 7,07 | 7,28 | 0,83% | 99.218,00 |
| 04.02.2026 | 7,20 | 7,30 | 6,93 | 7,22 | 0,98% | 235.777,00 |
| 03.02.2026 | 8,09 | 8,09 | 6,90 | 7,15 | -12,05% | 126.811,00 |
| 02.02.2026 | 8,14 | 8,41 | 8,12 | 8,13 | 0,16% | 45.888,00 |
| 30.01.2026 | 7,98 | 8,12 | 7,97 | 8,12 | 2,27% | 71.439,00 |
| 29.01.2026 | 7,86 | 8,06 | 7,73 | 7,94 | 1,15% | 72.351,00 |
| 28.01.2026 | 7,92 | 8,01 | 7,78 | 7,85 | -0,42% | 88.625,00 |
| 27.01.2026 | 8,04 | 8,05 | 7,81 | 7,88 | -2,48% | 93.677,00 |
| 26.01.2026 | 8,00 | 8,10 | 7,97 | 8,08 | 0,25% | 55.410,00 |
| 22.01.2026 | 8,11 | 8,31 | 8,01 | 8,06 | -0,12% | 33.193,00 |
| 21.01.2026 | 7,93 | 8,16 | 7,93 | 8,07 | 1,89% | 49.393,00 |
| 20.01.2026 | 8,06 | 8,09 | 7,92 | 7,92 | -2,82% | 112.156,00 |
| 16.01.2026 | 8,33 | 8,42 | 8,15 | 8,15 | -2,16% | 59.853,00 |
| 15.01.2026 | 8,33 | 8,59 | 8,19 | 8,33 | 0,24% | 72.403,00 |
| 14.01.2026 | 8,21 | 8,45 | 8,21 | 8,31 | 1,59% | 70.810,00 |
| 13.01.2026 | 8,19 | 8,22 | 8,13 | 8,18 | -0,24% | 60.137,00 |
| 12.01.2026 | 8,20 | 8,44 | 8,09 | 8,20 | 0,24% | 49.834,00 |
| 09.01.2026 | 8,31 | 8,38 | 8,15 | 8,18 | -1,68% | 40.262,00 |
| 08.01.2026 | 8,16 | 8,42 | 8,08 | 8,32 | 1,96% | 103.203,00 |
| 07.01.2026 | 8,12 | 8,17 | 7,99 | 8,16 | 0,06% | 95.632,00 |
| 06.01.2026 | 8,08 | 8,22 | 8,01 | 8,16 | 0,06% | 83.191,00 |
| 05.01.2026 | 8,12 | 8,35 | 7,86 | 8,15 | 0,00% | 128.500,00 |
| 02.01.2026 | 8,10 | 8,17 | 7,93 | 8,15 | 0,37% | 159.207,00 |
| 31.12.2025 | 7,70 | 8,17 | 7,55 | 8,12 | 6,14% | 168.253,00 |
| 30.12.2025 | 7,47 | 7,73 | 7,42 | 7,65 | 2,27% | 154.228,00 |
| 29.12.2025 | 7,20 | 7,50 | 7,20 | 7,48 | 3,17% | 92.405,00 |
| 26.12.2025 | 7,27 | 7,37 | 7,13 | 7,25 | 0,55% | 132.417,00 |
| 24.12.2025 | 7,07 | 7,23 | 7,03 | 7,21 | 1,69% | 68.143,00 |
| 23.12.2025 | 7,15 | 7,18 | 6,97 | 7,09 | -0,84% | 74.193,00 |
| 22.12.2025 | 7,41 | 7,57 | 7,15 | 7,15 | -3,38% | 84.130,00 |
| 19.12.2025 | 7,38 | 7,45 | 7,31 | 7,40 | 0,27% | 194.201,00 |
| 18.12.2025 | 7,33 | 7,42 | 7,29 | 7,38 | 1,79% | 71.791,00 |
| 17.12.2025 | 7,22 | 7,31 | 7,17 | 7,25 | 0,62% | 63.403,00 |
| 16.12.2025 | 7,14 | 7,24 | 7,01 | 7,21 | 0,35% | 81.321,00 |
| 15.12.2025 | 7,21 | 7,43 | 7,05 | 7,18 | 0,70% | 51.708,00 |
| 12.12.2025 | 7,26 | 7,32 | 7,08 | 7,13 | -1,25% | 71.121,00 |
| 11.12.2025 | 7,11 | 7,25 | 7,11 | 7,22 | 1,55% | 50.910,00 |
| 10.12.2025 | 6,90 | 7,20 | 6,90 | 7,11 | 2,60% | 103.191,00 |
| 09.12.2025 | 6,77 | 6,98 | 6,70 | 6,93 | 2,65% | 70.001,00 |
| 08.12.2025 | 6,68 | 6,78 | 6,60 | 6,75 | 1,83% | 112.639,00 |
| 05.12.2025 | 6,84 | 6,91 | 6,61 | 6,63 | -2,79% | 90.682,00 |
| 04.12.2025 | 7,11 | 7,11 | 6,80 | 6,82 | -3,81% | 80.057,00 |
| 03.12.2025 | 7,02 | 7,22 | 6,95 | 7,09 | 2,01% | 60.010,00 |
| 02.12.2025 | 7,22 | 7,38 | 6,94 | 6,95 | -5,05% | 70.845,00 |
| 01.12.2025 | 7,04 | 7,50 | 6,98 | 7,32 | 1,81% | 287.533,00 |
| 28.11.2025 | 7,14 | 7,26 | 7,12 | 7,19 | 0,98% | 44.213,00 |
| 26.11.2025 | 7,10 | 7,21 | 6,96 | 7,12 | -0,70% | 106.639,00 |
| 25.11.2025 | 6,95 | 7,35 | 6,94 | 7,17 | 3,02% | 103.527,00 |
| 24.11.2025 | 7,07 | 7,22 | 6,93 | 6,96 | 4,82% | 95.387,00 |
| 20.11.2025 | 7,01 | 7,01 | 6,62 | 6,64 | -4,05% | 95.113,00 |
| 19.11.2025 | 7,20 | 7,20 | 6,71 | 6,92 | -3,49% | 131.728,00 |
| 18.11.2025 | 7,29 | 7,35 | 7,10 | 7,17 | -1,85% | 109.100,00 |
| 17.11.2025 | 7,58 | 7,88 | 7,29 | 7,31 | -6,70% | 109.726,00 |
| 13.11.2025 | 7,94 | 8,02 | 7,82 | 7,83 | -1,51% | 100.659,00 |
| 12.11.2025 | 7,79 | 8,08 | 7,76 | 7,95 | 1,92% | 123.723,00 |
| 11.11.2025 | 7,63 | 7,87 | 7,57 | 7,80 | 2,77% | 77.794,00 |
| 10.11.2025 | 7,52 | 7,70 | 7,50 | 7,59 | 0,93% | 114.416,00 |
| 07.11.2025 | 7,50 | 7,71 | 7,39 | 7,52 | 0,00% | 135.735,00 |
| 06.11.2025 | 7,80 | 7,84 | 7,38 | 7,52 | -3,59% | 152.550,00 |
| 05.11.2025 | 7,66 | 7,82 | 7,53 | 7,80 | 2,77% | 134.012,00 |
| 04.11.2025 | 7,57 | 7,85 | 7,30 | 7,59 | -1,17% | 145.432,00 |
| 03.11.2025 | 7,12 | 7,84 | 7,12 | 7,68 | 7,71% | 178.118,00 |
| 31.10.2025 | 8,12 | 8,44 | 7,07 | 7,13 | -12,94% | 330.280,00 |
| 30.10.2025 | 8,37 | 8,45 | 8,10 | 8,19 | -2,03% | 112.563,00 |
| 29.10.2025 | 8,82 | 8,85 | 8,28 | 8,36 | -5,64% | 191.655,00 |
| 28.10.2025 | 8,89 | 8,99 | 8,80 | 8,86 | -0,45% | 126.241,00 |
| 27.10.2025 | 9,31 | 9,39 | 8,90 | 8,90 | -4,40% | 97.702,00 |
| 24.10.2025 | 9,35 | 9,37 | 9,25 | 9,31 | 0,43% | 44.428,00 |
| 23.10.2025 | 9,48 | 9,54 | 9,18 | 9,27 | -1,70% | 127.432,00 |
| 22.10.2025 | 9,17 | 9,45 | 9,13 | 9,43 | 3,06% | 98.765,00 |
| 21.10.2025 | 8,80 | 9,34 | 8,71 | 9,15 | 3,74% | 178.170,00 |
| 20.10.2025 | 8,65 | 8,90 | 8,55 | 8,82 | 2,32% | 85.654,00 |
| 17.10.2025 | 8,60 | 8,72 | 8,53 | 8,62 | -0,17% | 90.994,00 |
| 16.10.2025 | 8,60 | 8,87 | 8,51 | 8,64 | -0,06% | 125.691,00 |
| 15.10.2025 | 8,86 | 8,90 | 8,54 | 8,64 | -2,48% | 113.595,00 |
| 14.10.2025 | 8,54 | 8,89 | 8,50 | 8,86 | 2,67% | 81.351,00 |
| 13.10.2025 | 8,73 | 8,81 | 8,59 | 8,63 | -0,69% | 117.946,00 |
| 10.10.2025 | 8,98 | 9,05 | 8,60 | 8,69 | -3,34% | 75.434,00 |
| 09.10.2025 | 9,04 | 9,13 | 8,83 | 8,99 | -1,21% | 96.975,00 |
| 08.10.2025 | 8,63 | 9,13 | 8,45 | 9,10 | 6,56% | 111.942,00 |