6,290$
-2,63%
Echtzeit-Aktienkurs Forrester Research Inc.
Bid:
Ask:
Aktienkurse zur Forrester Research Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 6,41 | 6,42 | 6,08 | 6,30 | -2,55% | 106.736,00 |
| 06.03.2026 | 6,19 | 6,48 | 6,10 | 6,46 | 2,05% | 1,00 |
| 05.03.2026 | 6,20 | 6,36 | 6,00 | 6,33 | 1,61% | 179.551,00 |
| 04.03.2026 | 6,20 | 6,71 | 6,08 | 6,23 | 0,65% | 233.844,00 |
| 03.03.2026 | 5,86 | 6,25 | 5,61 | 6,19 | 3,17% | 125.326,00 |
| 02.03.2026 | 5,83 | 6,10 | 5,82 | 6,00 | 0,33% | 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 | 5,50 | 5,68 | 5,13 | 5,52 | -0,18% | 170.604,00 |
| 23.02.2026 | 6,15 | 6,26 | 5,52 | 5,53 | -9,93% | 199.122,00 |
| 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 | 2,85% | 273.928,00 |
| 17.02.2026 | 5,61 | 5,70 | 5,31 | 5,61 | 0,00% | 486.961,00 |
| 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% | 239.234,00 |
| 11.02.2026 | 7,02 | 7,02 | 6,22 | 6,56 | -5,88% | 151.514,00 |
| 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% | 142.035,00 |
| 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% | 99.230,00 |
| 04.02.2026 | 7,20 | 7,30 | 6,92 | 7,22 | 0,98% | 235.783,00 |
| 03.02.2026 | 8,09 | 8,09 | 6,90 | 7,15 | -12,05% | 127.516,00 |
| 02.02.2026 | 8,14 | 8,41 | 8,12 | 8,13 | 0,25% | 45.912,00 |
| 30.01.2026 | 7,98 | 8,12 | 7,96 | 8,11 | 2,14% | 71.439,00 |
| 29.01.2026 | 7,86 | 8,06 | 7,73 | 7,94 | 1,28% | 72.351,00 |
| 28.01.2026 | 7,92 | 8,01 | 7,78 | 7,84 | -0,51% | 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 | 1,00% | 55.410,00 |
| 23.01.2026 | 8,05 | 8,08 | 7,87 | 8,00 | -0,62% | 61.719,00 |
| 22.01.2026 | 8,11 | 8,32 | 8,01 | 8,05 | -0,25% | 33.193,00 |
| 21.01.2026 | 7,93 | 8,16 | 7,93 | 8,07 | 1,89% | 49.513,00 |
| 20.01.2026 | 8,04 | 8,09 | 7,92 | 7,92 | -2,82% | 112.167,00 |
| 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% | 70.814,00 |
| 13.01.2026 | 8,19 | 8,22 | 8,13 | 8,18 | -0,24% | 60.162,00 |
| 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% | 40.267,00 |
| 08.01.2026 | 8,16 | 8,42 | 8,08 | 8,32 | 1,96% | 103.209,00 |
| 07.01.2026 | 8,12 | 8,17 | 7,99 | 8,16 | 0,12% | 95.632,00 |
| 06.01.2026 | 8,08 | 8,22 | 8,01 | 8,15 | 0,00% | 83.191,00 |
| 05.01.2026 | 8,12 | 8,35 | 7,86 | 8,15 | 0,00% | 128.503,00 |