6,970$
2,80%
Echtzeit-Aktienkurs Forrester Research
Bid:
Ask:
Aktienkurse zur Forrester Research Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 6,73 | 7,13 | 6,28 | 6,97 | 2,80% | 119.530,00 |
| 20.05.2026 | 6,73 | 6,80 | 6,51 | 6,78 | 0,00% | 81.562,00 |
| 19.05.2026 | 6,57 | 6,84 | 6,47 | 6,78 | 1,95% | 194.979,00 |
| 18.05.2026 | 6,52 | 6,78 | 6,44 | 6,65 | 0,68% | 75.898,00 |
| 15.05.2026 | 6,36 | 6,63 | 6,31 | 6,61 | 2,56% | 66.517,00 |
| 14.05.2026 | 6,26 | 6,55 | 6,12 | 6,44 | 2,88% | 48.222,00 |
| 13.05.2026 | 6,30 | 6,38 | 6,11 | 6,26 | -1,73% | 47.259,00 |
| 12.05.2026 | 6,76 | 6,76 | 6,22 | 6,37 | -3,12% | 44.155,00 |
| 11.05.2026 | 6,85 | 6,85 | 6,54 | 6,58 | -4,29% | 53.644,00 |
| 08.05.2026 | 6,58 | 6,87 | 6,47 | 6,87 | 5,21% | 41.098,00 |
| 07.05.2026 | 5,78 | 6,61 | 5,78 | 6,53 | 7,22% | 100.927,00 |
| 06.05.2026 | 6,21 | 6,24 | 6,02 | 6,09 | -1,81% | 50.992,00 |
| 05.05.2026 | 6,22 | 6,26 | 6,00 | 6,20 | -0,45% | 44.332,00 |
| 04.05.2026 | 6,34 | 6,55 | 6,13 | 6,23 | -1,58% | 52.243,00 |
| 01.05.2026 | 6,29 | 6,44 | 6,14 | 6,33 | 0,80% | 71.034,00 |
| 30.04.2026 | 6,25 | 6,44 | 6,05 | 6,28 | -0,48% | 55.239,00 |
| 29.04.2026 | 6,21 | 6,35 | 6,10 | 6,31 | 1,28% | 72.971,00 |
| 28.04.2026 | 6,04 | 6,26 | 6,00 | 6,23 | 3,66% | 88.174,00 |
| 27.04.2026 | 6,06 | 6,23 | 5,92 | 6,01 | -0,66% | 108.970,00 |
| 24.04.2026 | 5,92 | 6,15 | 5,63 | 6,05 | 1,17% | 61.080,00 |
| 23.04.2026 | 5,98 | 6,19 | 5,88 | 5,98 | -3,86% | 56.330,00 |
| 22.04.2026 | 6,27 | 6,45 | 6,19 | 6,22 | -1,11% | 100.653,00 |
| 21.04.2026 | 6,11 | 6,46 | 6,02 | 6,29 | 2,95% | 98.253,00 |
| 20.04.2026 | 6,05 | 6,28 | 6,00 | 6,11 | 0,00% | 90.311,00 |
| 17.04.2026 | 6,03 | 6,37 | 6,03 | 6,11 | 1,16% | 102.081,00 |
| 16.04.2026 | 5,88 | 6,10 | 5,88 | 6,04 | 2,03% | 90.609,00 |
| 15.04.2026 | 5,72 | 5,99 | 5,71 | 5,92 | 3,50% | 85.920,00 |
| 14.04.2026 | 5,57 | 5,81 | 5,45 | 5,72 | 4,67% | 117.716,00 |
| 13.04.2026 | 5,01 | 5,49 | 5,01 | 5,47 | 8,22% | 131.040,00 |
| 10.04.2026 | 5,08 | 5,10 | 4,88 | 5,05 | -0,79% | 95.841,00 |
| 09.04.2026 | 5,25 | 5,25 | 5,01 | 5,09 | -4,32% | 78.794,00 |
| 08.04.2026 | 5,58 | 5,66 | 5,29 | 5,32 | -2,21% | 82.777,00 |
| 07.04.2026 | 5,55 | 5,62 | 5,37 | 5,44 | -3,03% | 112.367,00 |
| 06.04.2026 | 5,44 | 5,67 | 5,37 | 5,61 | 2,37% | 74.514,00 |
| 02.04.2026 | 5,31 | 5,55 | 5,28 | 5,48 | 1,67% | 92.427,00 |
| 01.04.2026 | 5,63 | 5,63 | 5,39 | 5,39 | -4,77% | 85.460,00 |
| 31.03.2026 | 5,76 | 5,82 | 5,61 | 5,66 | -0,09% | 85.973,00 |
| 30.03.2026 | 5,64 | 5,74 | 5,60 | 5,67 | 0,27% | 86.363,00 |
| 27.03.2026 | 5,76 | 5,82 | 5,65 | 5,65 | -2,92% | 115.056,00 |
| 26.03.2026 | 5,72 | 5,95 | 5,72 | 5,82 | 0,52% | 85.552,00 |
| 25.03.2026 | 5,81 | 5,88 | 5,59 | 5,79 | 0,70% | 102.333,00 |
| 24.03.2026 | 5,86 | 5,89 | 5,63 | 5,75 | -3,69% | 133.508,00 |
| 23.03.2026 | 6,00 | 6,13 | 5,92 | 5,97 | 0,17% | 129.722,00 |
| 20.03.2026 | 5,97 | 5,98 | 5,74 | 5,96 | -1,00% | 213.391,00 |
| 19.03.2026 | 6,05 | 6,20 | 5,88 | 6,02 | -2,11% | 207.112,00 |
| 18.03.2026 | 6,12 | 6,24 | 5,97 | 6,15 | -0,32% | 105.725,00 |
| 17.03.2026 | 6,25 | 6,42 | 6,16 | 6,17 | -1,28% | 103.605,00 |
| 16.03.2026 | 5,97 | 6,25 | 5,93 | 6,25 | 4,52% | 246.477,00 |
| 13.03.2026 | 6,25 | 6,26 | 5,80 | 5,98 | -4,01% | 201.002,00 |
| 12.03.2026 | 6,19 | 6,44 | 6,15 | 6,23 | -0,80% | 139.176,00 |
| 11.03.2026 | 6,33 | 6,40 | 6,17 | 6,28 | -0,95% | 117.226,00 |
| 10.03.2026 | 6,16 | 6,52 | 6,04 | 6,34 | 0,71% | 138.173,00 |
| 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 | -0,18% | 170.073,00 |
| 23.02.2026 | 6,15 | 6,26 | 5,52 | 5,53 | -9,93% | 197.939,00 |
| 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 |