7,875€
-5,69%
Echtzeit-Aktienkurs Forrester Research Inc.
Bid:
Ask:
Aktienkurse zur Forrester Research Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 8,05 | 8,13 | 7,73 | 7,98 | -4,49% | - |
| 10.04.2025 | 8,35 | 8,35 | 8,35 | 8,35 | 5,03% | - |
| 09.04.2025 | 7,95 | 7,95 | 7,95 | 7,95 | -7,56% | - |
| 08.04.2025 | 8,60 | 8,60 | 8,60 | 8,60 | 8,18% | - |
| 07.04.2025 | 7,95 | 7,95 | 7,95 | 7,95 | -3,64% | - |
| 04.04.2025 | 8,25 | 8,25 | 8,25 | 8,25 | -0,60% | - |
| 03.04.2025 | 8,30 | 8,30 | 8,30 | 8,30 | -3,49% | - |
| 02.04.2025 | 8,60 | 8,60 | 8,60 | 8,60 | 1,18% | - |
| 01.04.2025 | 8,50 | 8,50 | 8,50 | 8,50 | -3,95% | - |
| 31.03.2025 | 8,85 | 8,85 | 8,85 | 8,85 | 1,14% | - |
| 28.03.2025 | 8,75 | 8,75 | 8,75 | 8,75 | 0,57% | - |
| 27.03.2025 | 8,70 | 8,70 | 8,70 | 8,70 | 0,58% | - |
| 26.03.2025 | 8,65 | 8,65 | 8,65 | 8,65 | 1,76% | - |
| 25.03.2025 | 8,50 | 8,50 | 8,50 | 8,50 | -2,86% | - |
| 24.03.2025 | 8,75 | 8,75 | 8,75 | 8,75 | -1,13% | - |
| 21.03.2025 | 8,85 | 8,85 | 8,85 | 8,85 | 0,00% | - |
| 20.03.2025 | 8,85 | 8,85 | 8,85 | 8,85 | -4,32% | - |
| 19.03.2025 | 9,25 | 9,25 | 9,25 | 9,25 | 0,54% | - |
| 18.03.2025 | 9,20 | 9,20 | 9,20 | 9,20 | 0,55% | - |
| 17.03.2025 | 9,15 | 9,15 | 9,15 | 9,15 | 3,39% | - |
| 14.03.2025 | 8,85 | 8,85 | 8,85 | 8,85 | -8,76% | - |
| 13.03.2025 | 9,70 | 9,70 | 9,70 | 9,70 | 4,86% | - |
| 12.03.2025 | 9,25 | 9,25 | 9,25 | 9,25 | -2,63% | - |
| 11.03.2025 | 9,50 | 9,50 | 9,50 | 9,50 | 0,53% | - |
| 10.03.2025 | 9,45 | 9,45 | 9,45 | 9,45 | 1,07% | - |
| 07.03.2025 | 9,35 | 9,35 | 9,35 | 9,35 | -3,61% | - |
| 06.03.2025 | 9,70 | 9,70 | 9,70 | 9,70 | -3,96% | - |
| 05.03.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 1,51% | - |
| 04.03.2025 | 10,30 | 10,30 | 9,95 | 9,95 | -6,13% | 18,00 |
| 03.03.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -3,64% | - |
| 28.02.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -3,51% | - |
| 27.02.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 3,64% | - |
| 26.02.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 0,92% | - |
| 25.02.2025 | 11,00 | 11,00 | 10,90 | 10,90 | -3,54% | 700,00 |
| 24.02.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -2,59% | - |
| 21.02.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -2,52% | - |
| 20.02.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -1,65% | - |
| 19.02.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -3,20% | - |
| 18.02.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | - |
| 17.02.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 14.02.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | - |
| 13.02.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -3,79% | - |
| 12.02.2025 | 14,50 | 14,50 | 13,20 | 13,20 | -8,97% | 700,00 |
| 11.02.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 2,11% | - |
| 10.02.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 1,43% | - |
| 07.02.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -0,71% | - |
| 06.02.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -2,08% | - |
| 05.02.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 0,70% | - |
| 04.02.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | - |
| 03.02.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -2,72% | - |
| 31.01.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | - |
| 30.01.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -0,68% | - |
| 29.01.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 0,68% | - |
| 28.01.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 5,76% | - |
| 27.01.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -3,47% | - |
| 24.01.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 0,70% | - |
| 23.01.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -2,72% | - |
| 22.01.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 2,08% | - |
| 21.01.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -0,69% | - |
| 20.01.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 1,40% | - |
| 17.01.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 1,42% | - |
| 16.01.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 1,44% | - |
| 15.01.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 0,72% | - |
| 14.01.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 0,73% | - |
| 13.01.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -2,84% | - |
| 10.01.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | - |
| 09.01.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -0,70% | - |
| 08.01.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -2,07% | - |
| 07.01.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -4,61% | - |
| 06.01.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 0,66% | - |
| 03.01.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 0,67% | - |
| 02.01.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,67% | - |
| 30.12.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -2,61% | - |
| 27.12.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 5,52% | - |
| 23.12.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
| 20.12.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
| 19.12.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -1,36% | - |
| 18.12.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 0,68% | - |
| 17.12.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -2,01% | - |
| 16.12.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -3,25% | - |
| 13.12.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | - |
| 12.12.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -1,91% | - |
| 11.12.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 1,29% | - |
| 10.12.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 09.12.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 0,65% | - |
| 06.12.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 0,65% | - |
| 05.12.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -0,65% | - |
| 04.12.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -3,14% | - |
| 03.12.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 0,63% | - |
| 02.12.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 29.11.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 28.11.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 1,28% | - |
| 27.11.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -1,89% | - |
| 26.11.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 2,58% | - |
| 25.11.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 0,65% | - |
| 22.11.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -4,64% | - |
| 21.11.2024 | 16,00 | 16,35 | 15,50 | 16,15 | 6,25% | - |
| 20.11.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 0,66% | - |
| 19.11.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 0,67% | - |
| 18.11.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -1,96% | - |