Echtzeit-Aktienkurs Forrester Research Inc.
Bid:
Ask:
Aktienkurse zur Forrester Research Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 45,15 | 46,55 | 45,04 | 45,42 | 0,33% | - |
| 25.02.2021 | 45,68 | 46,00 | 44,60 | 45,27 | 0,22% | - |
| 24.02.2021 | 43,99 | 45,62 | 0,00 | 45,17 | 1,98% | - |
| 23.02.2021 | 43,32 | 44,77 | 42,60 | 44,30 | 3,14% | - |
| 22.02.2021 | 42,20 | 43,29 | 42,12 | 42,95 | 0,10% | - |
| 19.02.2021 | 42,43 | 43,01 | 42,14 | 42,90 | -0,54% | - |
| 18.02.2021 | 42,24 | 43,64 | 42,18 | 43,14 | 2,20% | - |
| 17.02.2021 | 43,05 | 43,26 | 0,00 | 42,21 | -1,80% | - |
| 16.02.2021 | 43,13 | 44,22 | 42,00 | 42,98 | -1,30% | - |
| 12.02.2021 | 42,71 | 43,71 | 41,33 | 43,55 | -2,01% | - |
| 11.02.2021 | 45,13 | 46,00 | 0,00 | 44,44 | -0,64% | - |
| 10.02.2021 | 45,18 | 46,14 | 0,00 | 44,73 | -1,21% | - |
| 09.02.2021 | 44,49 | 45,73 | 44,43 | 45,28 | 1,68% | - |
| 08.02.2021 | 43,39 | 44,73 | 42,87 | 44,53 | 1,23% | - |
| 05.02.2021 | 42,61 | 44,28 | 42,05 | 43,99 | 3,68% | - |
| 04.02.2021 | 41,49 | 42,94 | 41,19 | 42,43 | 2,06% | - |
| 03.02.2021 | 41,68 | 42,11 | 40,70 | 41,57 | 0,59% | - |
| 02.02.2021 | 41,13 | 42,25 | 40,62 | 41,33 | 1,30% | - |
| 01.02.2021 | 40,11 | 41,31 | 39,63 | 40,80 | 2,93% | - |
| 29.01.2021 | 40,17 | 41,67 | 0,00 | 39,64 | -2,56% | - |
| 28.01.2021 | 39,50 | 41,26 | 39,22 | 40,68 | 2,59% | - |
| 27.01.2021 | 39,19 | 40,05 | 37,42 | 39,65 | -3,19% | - |
| 26.01.2021 | 40,48 | 40,96 | 40,47 | 40,96 | -2,33% | - |
| 25.01.2021 | 44,04 | 44,48 | 41,50 | 41,93 | -4,81% | - |
| 22.01.2021 | 43,13 | 44,34 | 42,96 | 44,05 | 0,70% | - |
| 21.01.2021 | 42,05 | 44,31 | 42,05 | 43,75 | 3,25% | - |
| 20.01.2021 | 42,62 | 42,87 | 41,59 | 42,37 | 2,74% | - |
| 19.01.2021 | 41,12 | 42,20 | 40,44 | 41,24 | -0,04% | - |
| 15.01.2021 | 41,21 | 41,69 | 40,83 | 41,26 | -0,87% | - |
| 14.01.2021 | 41,91 | 42,27 | 41,02 | 41,62 | 0,45% | - |
| 13.01.2021 | 42,55 | 42,77 | 41,43 | 41,43 | -3,77% | - |
| 12.01.2021 | 42,86 | 43,48 | 42,55 | 43,06 | 0,36% | - |
| 11.01.2021 | 44,18 | 44,71 | 42,69 | 42,90 | -3,13% | - |
| 08.01.2021 | 43,79 | 44,55 | 43,36 | 44,29 | -1,33% | - |
| 07.01.2021 | 44,65 | 45,49 | 44,09 | 44,88 | 1,21% | - |
| 06.01.2021 | 43,75 | 45,74 | 43,28 | 44,35 | 5,85% | - |
| 05.01.2021 | 41,55 | 42,24 | 41,31 | 41,90 | 1,64% | - |
| 04.01.2021 | 41,47 | 42,18 | 40,91 | 41,22 | -1,71% | - |
| 31.12.2020 | 41,82 | 42,62 | 40,92 | 41,94 | 1,06% | - |
| 30.12.2020 | 41,84 | 42,45 | 41,42 | 41,50 | -0,30% | - |
| 29.12.2020 | 42,41 | 42,51 | 41,20 | 41,62 | -1,08% | - |
| 28.12.2020 | 41,00 | 42,35 | 41,00 | 42,08 | -10,49% | - |
| 24.12.2020 | 39,73 | 47,21 | 39,73 | 47,01 | 17,95% | - |
| 23.12.2020 | 40,38 | 40,55 | 39,32 | 39,85 | -0,88% | - |
| 22.12.2020 | 40,65 | 40,88 | 39,81 | 40,21 | -1,58% | - |
| 21.12.2020 | 40,20 | 40,92 | 39,85 | 40,85 | -3,44% | - |
| 18.12.2020 | 42,63 | 42,99 | 41,37 | 42,31 | 0,38% | - |
| 17.12.2020 | 42,82 | 43,18 | 41,82 | 42,15 | -0,80% | - |
| 16.12.2020 | 43,33 | 43,59 | 41,88 | 42,49 | -1,56% | - |
| 15.12.2020 | 42,91 | 43,44 | 42,43 | 43,16 | 0,24% | - |
| 14.12.2020 | 43,75 | 43,88 | 42,62 | 43,06 | -0,84% | - |
| 11.12.2020 | 43,90 | 44,67 | 42,90 | 43,42 | 0,37% | - |
| 10.12.2020 | 43,63 | 43,79 | 42,34 | 43,26 | -2,91% | - |
| 09.12.2020 | 43,83 | 44,92 | 43,53 | 44,56 | -4,48% | - |
| 08.12.2020 | 43,51 | 47,82 | 43,45 | 46,65 | 9,28% | - |
| 07.12.2020 | 43,28 | 43,79 | 42,69 | 42,69 | -2,60% | - |
| 04.12.2020 | 42,04 | 44,09 | 42,04 | 43,83 | 2,13% | - |
| 03.12.2020 | 42,69 | 43,17 | 41,95 | 42,91 | -6,06% | - |
| 02.12.2020 | 41,81 | 45,80 | 40,70 | 45,68 | 8,11% | - |
| 01.12.2020 | 42,28 | 42,43 | 41,26 | 42,26 | 1,94% | - |
| 30.11.2020 | 41,99 | 42,77 | 41,36 | 41,45 | -61,42% | - |
| 27.11.2020 | 42,99 | 107,44 | 41,78 | 107,44 | 147,36% | - |
| 25.11.2020 | 43,51 | 44,62 | 42,41 | 43,44 | -0,95% | - |
| 24.11.2020 | 42,66 | 44,13 | 42,04 | 43,85 | 3,31% | - |
| 23.11.2020 | 42,01 | 42,45 | 41,81 | 42,45 | 1,58% | - |
| 20.11.2020 | 42,23 | 42,39 | 41,09 | 41,79 | -1,96% | - |
| 19.11.2020 | 42,61 | 42,62 | 41,58 | 42,62 | 0,97% | - |
| 18.11.2020 | 42,38 | 42,95 | 42,12 | 42,21 | 2,71% | - |
| 17.11.2020 | 41,07 | 42,64 | 40,70 | 41,10 | -1,01% | - |
| 16.11.2020 | 42,37 | 42,62 | 41,33 | 41,52 | -0,54% | - |
| 13.11.2020 | 41,58 | 42,07 | 40,95 | 41,74 | 1,93% | - |
| 12.11.2020 | 41,51 | 41,84 | 40,36 | 40,95 | -1,17% | - |
| 11.11.2020 | 41,45 | 42,51 | 40,89 | 41,44 | 1,43% | - |
| 10.11.2020 | 41,33 | 41,97 | 0,00 | 40,85 | 2,00% | - |
| 09.11.2020 | 43,25 | 43,98 | 40,05 | 40,05 | -0,65% | - |
| 06.11.2020 | 39,79 | 40,61 | 39,34 | 40,31 | 1,55% | - |
| 05.11.2020 | 40,04 | 40,33 | 38,94 | 39,70 | 1,81% | - |
| 04.11.2020 | 39,30 | 39,59 | 38,32 | 38,99 | -1,12% | - |
| 03.11.2020 | 39,26 | 39,93 | 38,12 | 39,43 | 4,91% | - |
| 02.11.2020 | 39,36 | 39,36 | 37,35 | 37,59 | 1,62% | - |
| 30.10.2020 | 38,06 | 38,67 | 36,38 | 36,99 | -2,34% | - |
| 29.10.2020 | 35,96 | 38,24 | 35,88 | 37,87 | 5,31% | - |
| 28.10.2020 | 36,06 | 36,22 | 35,18 | 35,96 | -1,56% | - |
| 27.10.2020 | 37,21 | 37,59 | 36,00 | 36,53 | -2,55% | - |
| 26.10.2020 | 36,88 | 38,10 | 36,75 | 37,49 | -3,20% | - |
| 23.10.2020 | 38,31 | 38,73 | 37,35 | 38,73 | 0,52% | - |
| 22.10.2020 | 37,40 | 39,25 | 36,55 | 38,53 | 5,79% | - |
| 21.10.2020 | 37,09 | 37,16 | 35,74 | 36,42 | -0,99% | - |
| 20.10.2020 | 0,00 | 37,48 | 0,00 | 36,78 | -0,30% | - |
| 19.10.2020 | 38,40 | 38,40 | 36,89 | 36,89 | -1,27% | - |
| 16.10.2020 | 37,63 | 38,27 | 37,37 | 37,37 | 1,27% | - |
| 15.10.2020 | 36,70 | 37,89 | 36,70 | 36,90 | 1,49% | - |
| 14.10.2020 | 37,39 | 37,39 | 36,36 | 36,36 | -1,44% | - |
| 13.10.2020 | 35,07 | 37,29 | 35,07 | 36,89 | -1,10% | - |
| 12.10.2020 | 36,34 | 37,59 | 35,87 | 37,30 | 2,35% | - |
| 09.10.2020 | 36,54 | 36,98 | 35,87 | 36,44 | 1,75% | - |
| 08.10.2020 | 35,99 | 36,11 | 35,11 | 35,82 | 2,05% | - |
| 07.10.2020 | 33,86 | 35,45 | 33,63 | 35,10 | 4,54% | - |
| 06.10.2020 | 33,46 | 34,57 | 32,42 | 33,57 | -0,39% | - |
| 05.10.2020 | 33,91 | 33,91 | 33,11 | 33,70 | 0,12% | - |