10,660$
-3,88%
Echtzeit-Aktienkurs Forrester Research Inc.
Bid:
Ask:
Aktienkurse zur Forrester Research Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 11,08 | 11,08 | 10,54 | 10,61 | -4,03% | 42.727,00 |
| 15.05.2025 | 10,09 | 11,10 | 9,97 | 11,06 | 10,55% | 69.240,00 |
| 14.05.2025 | 10,05 | 10,17 | 9,65 | 10,00 | -1,67% | 150.385,00 |
| 13.05.2025 | 10,59 | 10,62 | 10,15 | 10,17 | -2,77% | 70.493,00 |
| 12.05.2025 | 10,51 | 10,69 | 10,16 | 10,46 | 3,56% | 51.921,00 |
| 09.05.2025 | 10,72 | 10,81 | 10,08 | 10,10 | -5,70% | 52.097,00 |
| 08.05.2025 | 10,22 | 10,82 | 10,18 | 10,71 | 5,41% | 66.932,00 |
| 07.05.2025 | 9,66 | 10,36 | 9,35 | 10,16 | 4,53% | 86.974,00 |
| 06.05.2025 | 9,62 | 10,15 | 9,50 | 9,72 | -0,10% | 94.785,00 |
| 05.05.2025 | 9,41 | 9,97 | 9,18 | 9,73 | 1,78% | 77.438,00 |
| 02.05.2025 | 9,62 | 9,72 | 9,49 | 9,56 | 0,31% | 24.530,00 |
| 01.05.2025 | 9,30 | 9,66 | 9,24 | 9,53 | 1,93% | 73.642,00 |
| 30.04.2025 | 9,49 | 9,49 | 8,90 | 9,35 | 0,00% | 80.916,00 |
| 29.04.2025 | 9,55 | 9,68 | 9,25 | 9,35 | -2,81% | 36.722,00 |
| 28.04.2025 | 10,10 | 10,14 | 9,58 | 9,62 | -5,50% | 43.155,00 |
| 25.04.2025 | 9,97 | 10,24 | 9,73 | 10,18 | 1,39% | 123.499,00 |
| 24.04.2025 | 9,87 | 10,05 | 9,20 | 10,04 | 1,72% | 45.673,00 |
| 23.04.2025 | 10,05 | 10,12 | 9,06 | 9,87 | -0,30% | 52.090,00 |
| 22.04.2025 | 9,47 | 9,94 | 9,36 | 9,90 | 4,65% | 90.052,00 |
| 21.04.2025 | 9,22 | 9,50 | 9,00 | 9,46 | 3,73% | 101.592,00 |
| 17.04.2025 | 9,26 | 9,75 | 8,81 | 9,12 | -1,41% | 137.570,00 |
| 16.04.2025 | 8,70 | 9,30 | 8,70 | 9,25 | 6,81% | 100.688,00 |
| 15.04.2025 | 8,79 | 8,99 | 8,66 | 8,66 | -1,37% | 68.136,00 |
| 14.04.2025 | 9,00 | 9,00 | 8,50 | 8,78 | -1,79% | 60.241,00 |
| 11.04.2025 | 9,00 | 9,31 | 8,79 | 8,94 | -0,89% | 42.587,00 |
| 10.04.2025 | 9,25 | 9,38 | 8,83 | 9,02 | -3,84% | 35.512,00 |
| 09.04.2025 | 9,00 | 9,73 | 8,96 | 9,38 | 3,65% | 69.405,00 |
| 08.04.2025 | 9,66 | 9,66 | 8,85 | 9,05 | -5,19% | 104.429,00 |
| 07.04.2025 | 9,14 | 9,92 | 8,72 | 9,55 | 0,90% | 100.175,00 |
| 04.04.2025 | 8,95 | 9,49 | 8,71 | 9,46 | 2,71% | 112.829,00 |
| 03.04.2025 | 9,11 | 9,45 | 8,72 | 9,21 | -2,54% | 69.930,00 |
| 02.04.2025 | 9,21 | 9,61 | 9,12 | 9,45 | 0,96% | 61.213,00 |
| 01.04.2025 | 9,67 | 9,77 | 9,19 | 9,36 | 1,30% | 54.701,00 |
| 31.03.2025 | 9,58 | 9,67 | 9,23 | 9,24 | -5,23% | 74.536,00 |
| 28.03.2025 | 9,55 | 9,90 | 9,55 | 9,75 | 2,09% | 78.379,00 |
| 27.03.2025 | 9,40 | 9,71 | 9,28 | 9,55 | 1,17% | 62.126,00 |
| 26.03.2025 | 9,75 | 10,00 | 9,33 | 9,44 | 0,32% | 91.220,00 |
| 25.03.2025 | 9,22 | 9,68 | 9,10 | 9,41 | 1,40% | 87.404,00 |
| 24.03.2025 | 9,54 | 9,67 | 9,26 | 9,28 | -1,59% | 38.494,00 |
| 21.03.2025 | 10,18 | 10,20 | 9,17 | 9,43 | -1,98% | 99.409,00 |
| 20.03.2025 | 9,61 | 9,94 | 9,58 | 9,62 | -0,72% | 80.282,00 |
| 19.03.2025 | 10,07 | 10,07 | 9,60 | 9,69 | -4,53% | 79.221,00 |
| 18.03.2025 | 10,11 | 10,16 | 9,81 | 10,15 | -0,49% | 104.224,00 |
| 17.03.2025 | 10,08 | 10,27 | 9,99 | 10,20 | 0,79% | 82.274,00 |
| 14.03.2025 | 10,30 | 10,40 | 9,72 | 10,12 | 4,87% | 81.946,00 |
| 13.03.2025 | 10,58 | 10,58 | 9,51 | 9,65 | -9,39% | 100.636,00 |
| 12.03.2025 | 10,31 | 10,76 | 9,96 | 10,65 | 4,62% | 104.176,00 |
| 11.03.2025 | 10,34 | 10,34 | 9,77 | 10,18 | -2,49% | 222.391,00 |
| 10.03.2025 | 10,24 | 10,70 | 10,24 | 10,44 | 0,87% | 101.323,00 |
| 07.03.2025 | 10,37 | 10,64 | 10,06 | 10,35 | 1,77% | 116.391,00 |
| 06.03.2025 | 10,52 | 10,94 | 10,13 | 10,17 | -3,51% | 106.847,00 |
| 05.03.2025 | 10,77 | 10,99 | 10,41 | 10,54 | -2,14% | 63.721,00 |
| 04.03.2025 | 10,63 | 10,97 | 10,53 | 10,77 | -0,55% | 80.807,00 |
| 03.03.2025 | 11,01 | 11,11 | 10,74 | 10,83 | -2,26% | 102.244,00 |
| 28.02.2025 | 11,42 | 11,46 | 10,86 | 11,08 | -3,15% | 72.933,00 |
| 27.02.2025 | 11,95 | 12,11 | 11,41 | 11,44 | -4,19% | 83.748,00 |
| 26.02.2025 | 11,66 | 11,94 | 11,66 | 11,94 | 2,93% | 83.503,00 |
| 25.02.2025 | 11,57 | 11,66 | 11,39 | 11,60 | 0,61% | 95.836,00 |
| 24.02.2025 | 11,99 | 12,03 | 11,49 | 11,53 | -3,35% | 91.958,00 |
| 21.02.2025 | 12,70 | 12,70 | 11,81 | 11,93 | -2,21% | 99.980,00 |
| 20.02.2025 | 12,70 | 12,70 | 12,15 | 12,20 | -2,48% | 129.338,00 |
| 19.02.2025 | 12,83 | 12,93 | 12,40 | 12,51 | -1,65% | 116.274,00 |
| 18.02.2025 | 13,22 | 13,32 | 12,58 | 12,72 | -3,78% | 144.055,00 |
| 14.02.2025 | 13,32 | 13,33 | 13,09 | 13,22 | 0,53% | 103.304,00 |
| 13.02.2025 | 13,13 | 13,31 | 12,55 | 13,15 | -0,90% | 100.116,00 |
| 12.02.2025 | 13,08 | 13,64 | 11,79 | 13,27 | -12,12% | 250.400,00 |
| 11.02.2025 | 14,98 | 15,26 | 14,41 | 15,10 | 0,27% | 45.969,00 |
| 10.02.2025 | 14,81 | 15,18 | 14,61 | 15,06 | 1,89% | 68.990,00 |
| 07.02.2025 | 14,53 | 14,79 | 13,92 | 14,78 | 0,34% | 53.032,00 |
| 06.02.2025 | 14,74 | 14,77 | 14,56 | 14,73 | -0,61% | 30.032,00 |
| 05.02.2025 | 15,38 | 15,38 | 14,70 | 14,82 | -3,01% | 41.765,00 |
| 04.02.2025 | 14,80 | 15,44 | 14,69 | 15,28 | 2,28% | 49.714,00 |
| 03.02.2025 | 14,95 | 15,20 | 14,71 | 14,94 | -2,03% | 32.490,00 |
| 31.01.2025 | 15,33 | 15,60 | 15,10 | 15,25 | -0,85% | 42.926,00 |
| 30.01.2025 | 15,71 | 15,80 | 15,31 | 15,38 | -1,28% | 36.523,00 |
| 29.01.2025 | 15,60 | 15,80 | 15,26 | 15,58 | 0,06% | 48.855,00 |
| 28.01.2025 | 15,50 | 15,75 | 15,43 | 15,57 | 0,00% | 36.130,00 |
| 27.01.2025 | 15,12 | 15,63 | 15,11 | 15,57 | 2,77% | 73.090,00 |
| 24.01.2025 | 15,21 | 15,38 | 15,10 | 15,15 | -1,11% | 49.234,00 |
| 23.01.2025 | 15,00 | 15,32 | 14,89 | 15,32 | 1,39% | 43.013,00 |
| 22.01.2025 | 15,32 | 15,50 | 14,93 | 15,11 | -1,88% | 56.617,00 |
| 21.01.2025 | 15,24 | 15,63 | 15,24 | 15,40 | 1,38% | 52.196,00 |
| 17.01.2025 | 15,02 | 15,24 | 14,71 | 15,19 | 2,15% | 50.044,00 |
| 16.01.2025 | 14,89 | 15,05 | 14,37 | 14,87 | 0,47% | 59.793,00 |
| 15.01.2025 | 14,84 | 14,94 | 14,52 | 14,80 | 1,86% | 24.822,00 |
| 14.01.2025 | 14,41 | 14,59 | 14,06 | 14,53 | 1,68% | 37.791,00 |
| 13.01.2025 | 14,00 | 14,41 | 13,99 | 14,29 | 0,70% | 30.440,00 |
| 10.01.2025 | 14,32 | 14,42 | 13,96 | 14,19 | -3,99% | 48.536,00 |
| 08.01.2025 | 14,71 | 14,83 | 14,20 | 14,78 | -0,61% | 76.204,00 |
| 07.01.2025 | 15,38 | 15,38 | 14,40 | 14,87 | -2,56% | 47.653,00 |
| 06.01.2025 | 15,83 | 15,87 | 15,25 | 15,26 | -3,72% | 41.187,00 |
| 03.01.2025 | 15,60 | 15,93 | 15,60 | 15,85 | 1,54% | 27.560,00 |
| 02.01.2025 | 15,90 | 15,99 | 15,54 | 15,61 | -0,38% | 34.299,00 |
| 31.12.2024 | 15,89 | 16,10 | 15,49 | 15,67 | -0,76% | 51.072,00 |
| 30.12.2024 | 15,57 | 15,87 | 15,50 | 15,79 | 0,51% | 30.004,00 |
| 27.12.2024 | 15,96 | 16,09 | 15,51 | 15,71 | -2,36% | 36.354,00 |
| 26.12.2024 | 15,50 | 16,17 | 15,33 | 16,09 | 3,61% | 46.721,00 |
| 24.12.2024 | 15,52 | 15,74 | 15,38 | 15,53 | -0,06% | 30.327,00 |
| 23.12.2024 | 15,25 | 15,69 | 15,25 | 15,54 | 1,57% | 53.880,00 |
| 20.12.2024 | 15,07 | 15,71 | 14,95 | 15,30 | -0,20% | 182.237,00 |