16,770$
0,42%
Echtzeit-Aktienkurs Forrester Research
Bid:
Ask:
Aktienkurse zur Forrester Research Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 16,79 | 16,93 | 16,64 | 16,76 | 0,36% | 59.931,00 |
| 03.12.2024 | 17,23 | 17,23 | 16,68 | 16,70 | -3,52% | 64.160,00 |
| 02.12.2024 | 17,32 | 17,48 | 17,00 | 17,31 | 0,35% | 68.039,00 |
| 29.11.2024 | 17,28 | 17,48 | 17,20 | 17,25 | 0,29% | 35.698,00 |
| 27.11.2024 | 16,94 | 17,65 | 16,94 | 17,20 | 1,59% | 61.622,00 |
| 26.11.2024 | 17,06 | 17,22 | 16,83 | 16,93 | -1,40% | 52.339,00 |
| 25.11.2024 | 16,88 | 17,59 | 16,88 | 17,17 | 2,75% | 59.729,00 |
| 22.11.2024 | 16,82 | 17,21 | 16,69 | 16,71 | -0,30% | 67.578,00 |
| 21.11.2024 | 17,13 | 17,13 | 16,76 | 16,76 | -0,77% | 43.760,00 |
| 20.11.2024 | 16,50 | 16,90 | 16,43 | 16,89 | 2,24% | 84.712,00 |
| 19.11.2024 | 16,15 | 16,68 | 15,92 | 16,52 | 0,73% | 65.431,00 |
| 18.11.2024 | 16,10 | 17,04 | 16,02 | 16,40 | 1,93% | 154.098,00 |
| 15.11.2024 | 16,81 | 16,81 | 15,84 | 16,09 | -3,77% | 95.404,00 |
| 14.11.2024 | 17,02 | 17,04 | 16,52 | 16,72 | -2,28% | 70.357,00 |
| 13.11.2024 | 17,27 | 17,63 | 17,07 | 17,11 | 0,12% | 58.867,00 |
| 12.11.2024 | 16,80 | 17,46 | 16,64 | 17,09 | 0,83% | 104.182,00 |
| 11.11.2024 | 16,32 | 17,11 | 16,32 | 16,95 | 4,37% | 61.844,00 |
| 08.11.2024 | 16,42 | 16,78 | 15,69 | 16,24 | -1,22% | 58.165,00 |
| 07.11.2024 | 15,92 | 16,44 | 15,68 | 16,44 | 2,81% | 66.883,00 |
| 06.11.2024 | 15,67 | 16,66 | 15,08 | 15,99 | 6,89% | 139.432,00 |
| 05.11.2024 | 14,63 | 14,98 | 14,42 | 14,96 | 1,70% | 48.068,00 |
| 04.11.2024 | 14,65 | 15,31 | 14,65 | 14,71 | 0,82% | 62.138,00 |
| 01.11.2024 | 14,67 | 14,78 | 14,38 | 14,59 | -0,55% | 71.265,00 |
| 31.10.2024 | 15,12 | 15,12 | 14,67 | 14,67 | -2,72% | 60.096,00 |
| 30.10.2024 | 14,90 | 15,42 | 14,79 | 15,08 | 0,53% | 125.688,00 |
| 29.10.2024 | 14,85 | 15,07 | 14,77 | 15,00 | 0,94% | 95.914,00 |
| 28.10.2024 | 14,76 | 15,30 | 14,39 | 14,86 | 1,78% | 92.640,00 |
| 25.10.2024 | 15,09 | 15,45 | 14,58 | 14,60 | -2,93% | 72.284,00 |
| 24.10.2024 | 16,12 | 16,12 | 15,04 | 15,04 | -3,34% | 57.062,00 |
| 23.10.2024 | 15,73 | 15,91 | 15,40 | 15,56 | -1,08% | 70.234,00 |
| 22.10.2024 | 15,78 | 15,80 | 15,54 | 15,73 | -0,76% | 57.221,00 |
| 21.10.2024 | 16,07 | 16,62 | 15,81 | 15,85 | -1,67% | 49.936,00 |
| 18.10.2024 | 16,52 | 16,52 | 15,99 | 16,12 | -2,42% | 38.138,00 |
| 17.10.2024 | 16,25 | 16,63 | 15,99 | 16,52 | 1,60% | 83.911,00 |
| 16.10.2024 | 16,22 | 16,62 | 16,22 | 16,26 | 0,31% | 79.997,00 |
| 15.10.2024 | 16,07 | 16,48 | 16,07 | 16,21 | 1,06% | 85.995,00 |
| 14.10.2024 | 16,20 | 16,20 | 15,92 | 16,04 | -0,99% | 33.645,00 |
| 11.10.2024 | 15,86 | 16,26 | 15,83 | 16,20 | 1,95% | 45.066,00 |
| 10.10.2024 | 16,13 | 16,31 | 15,86 | 15,89 | -2,58% | 46.986,00 |
| 09.10.2024 | 16,02 | 16,46 | 15,91 | 16,31 | 1,56% | 50.887,00 |
| 08.10.2024 | 16,20 | 16,57 | 15,99 | 16,06 | -0,68% | 96.486,00 |
| 07.10.2024 | 15,86 | 16,23 | 15,79 | 16,17 | 1,63% | 150.479,00 |
| 04.10.2024 | 16,14 | 16,20 | 15,90 | 15,91 | 0,19% | 64.882,00 |
| 03.10.2024 | 16,34 | 16,44 | 15,88 | 15,88 | -3,70% | 53.328,00 |
| 02.10.2024 | 16,82 | 16,94 | 16,13 | 16,49 | -2,66% | 67.377,00 |
| 01.10.2024 | 17,90 | 17,92 | 16,93 | 16,94 | -5,84% | 61.015,00 |
| 30.09.2024 | 16,92 | 18,16 | 16,92 | 17,99 | 4,78% | 164.731,00 |
| 27.09.2024 | 17,13 | 17,37 | 17,00 | 17,17 | 1,30% | 105.001,00 |
| 26.09.2024 | 17,35 | 17,38 | 16,94 | 16,95 | -0,88% | 59.351,00 |
| 25.09.2024 | 17,64 | 17,64 | 16,97 | 17,10 | -3,06% | 69.808,00 |
| 24.09.2024 | 18,06 | 18,06 | 17,59 | 17,64 | -1,45% | 40.311,00 |
| 23.09.2024 | 18,06 | 18,27 | 17,88 | 17,90 | -0,83% | 87.800,00 |
| 20.09.2024 | 18,64 | 18,68 | 18,03 | 18,05 | -4,04% | 129.801,00 |
| 19.09.2024 | 19,47 | 19,47 | 18,78 | 18,81 | -1,10% | 47.999,00 |
| 18.09.2024 | 18,98 | 19,74 | 18,27 | 19,02 | -0,26% | 51.555,00 |
| 17.09.2024 | 18,92 | 19,20 | 18,84 | 19,07 | 2,03% | 62.843,00 |
| 16.09.2024 | 19,18 | 19,23 | 18,51 | 18,69 | -2,30% | 45.749,00 |
| 13.09.2024 | 18,64 | 19,40 | 18,64 | 19,13 | 3,07% | 56.653,00 |
| 12.09.2024 | 18,46 | 18,82 | 18,23 | 18,56 | 1,25% | 61.235,00 |
| 11.09.2024 | 18,29 | 18,34 | 18,00 | 18,33 | -0,11% | 49.302,00 |
| 10.09.2024 | 17,87 | 18,41 | 17,78 | 18,35 | 3,09% | 72.492,00 |
| 09.09.2024 | 17,73 | 18,00 | 17,67 | 17,80 | 0,11% | 58.947,00 |
| 06.09.2024 | 17,89 | 18,05 | 17,50 | 17,78 | -0,84% | 69.057,00 |
| 05.09.2024 | 18,00 | 18,04 | 17,73 | 17,93 | -0,50% | 46.967,00 |
| 04.09.2024 | 18,34 | 18,40 | 17,95 | 18,02 | -2,01% | 67.519,00 |
| 03.09.2024 | 18,89 | 19,00 | 18,38 | 18,39 | -4,12% | 79.226,00 |
| 30.08.2024 | 19,25 | 19,40 | 18,93 | 19,18 | -0,26% | 38.758,00 |
| 29.08.2024 | 19,14 | 19,72 | 19,08 | 19,23 | 0,73% | 61.929,00 |
| 28.08.2024 | 18,80 | 19,36 | 18,80 | 19,09 | 0,95% | 105.572,00 |
| 27.08.2024 | 18,91 | 19,56 | 18,91 | 18,91 | -0,21% | 76.697,00 |
| 26.08.2024 | 18,49 | 18,95 | 18,49 | 18,95 | 2,88% | 68.859,00 |
| 23.08.2024 | 17,89 | 18,55 | 17,75 | 18,42 | 3,60% | 93.839,00 |
| 22.08.2024 | 18,10 | 18,10 | 17,76 | 17,78 | -1,77% | 30.016,00 |
| 21.08.2024 | 18,24 | 18,35 | 18,08 | 18,10 | 0,00% | 38.775,00 |
| 20.08.2024 | 18,65 | 18,65 | 18,10 | 18,10 | -3,47% | 39.852,00 |
| 19.08.2024 | 18,72 | 18,98 | 18,72 | 18,75 | -0,11% | 60.777,00 |
| 16.08.2024 | 18,77 | 19,05 | 18,70 | 18,77 | -0,11% | 129.441,00 |
| 15.08.2024 | 18,59 | 19,01 | 18,48 | 18,79 | 3,81% | 60.601,00 |
| 14.08.2024 | 18,24 | 18,24 | 17,97 | 18,10 | -0,39% | 68.360,00 |
| 13.08.2024 | 17,65 | 18,18 | 17,11 | 18,17 | 3,71% | 64.308,00 |
| 12.08.2024 | 18,17 | 18,17 | 17,50 | 17,52 | -2,99% | 56.978,00 |
| 09.08.2024 | 18,20 | 18,43 | 18,00 | 18,06 | -0,93% | 75.008,00 |
| 08.08.2024 | 18,12 | 18,38 | 17,94 | 18,23 | 1,05% | 69.908,00 |
| 07.08.2024 | 18,60 | 18,74 | 18,00 | 18,04 | -1,53% | 66.360,00 |
| 06.08.2024 | 18,52 | 18,77 | 18,27 | 18,32 | -1,98% | 106.822,00 |
| 05.08.2024 | 16,68 | 18,88 | 16,68 | 18,69 | -1,84% | 146.762,00 |
| 02.08.2024 | 18,50 | 19,14 | 18,04 | 19,04 | 0,05% | 129.715,00 |
| 01.08.2024 | 20,01 | 20,28 | 18,80 | 19,03 | -5,51% | 181.742,00 |
| 31.07.2024 | 19,72 | 20,62 | 19,34 | 20,14 | 3,81% | 152.088,00 |
| 30.07.2024 | 18,94 | 19,68 | 18,88 | 19,40 | 2,43% | 147.400,00 |
| 29.07.2024 | 19,23 | 19,44 | 18,79 | 18,94 | -1,61% | 105.803,00 |
| 26.07.2024 | 19,37 | 19,52 | 18,83 | 19,25 | 0,57% | 53.968,00 |
| 25.07.2024 | 18,42 | 19,26 | 18,35 | 19,14 | 4,59% | 62.287,00 |
| 24.07.2024 | 18,63 | 18,91 | 18,27 | 18,30 | -1,93% | 71.836,00 |
| 23.07.2024 | 18,47 | 18,84 | 18,23 | 18,66 | 0,76% | 48.212,00 |
| 22.07.2024 | 18,11 | 18,52 | 17,72 | 18,52 | 2,15% | 43.414,00 |
| 19.07.2024 | 18,13 | 18,30 | 17,85 | 18,13 | 0,22% | 51.722,00 |
| 18.07.2024 | 18,51 | 18,76 | 18,02 | 18,09 | -3,16% | 37.180,00 |
| 17.07.2024 | 18,58 | 18,84 | 18,50 | 18,68 | 0,11% | 61.278,00 |
| 16.07.2024 | 17,81 | 18,78 | 17,81 | 18,66 | 5,42% | 88.792,00 |