8,857$
2,63%
Echtzeit-Aktienkurs Forrester Research Inc.
Bid:
Ask:
Aktienkurse zur Forrester Research Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 8,54 | 8,89 | 8,50 | 8,86 | 2,67% | 81.364,00 |
| 13.10.2025 | 8,73 | 8,80 | 8,59 | 8,63 | -0,58% | 117.946,00 |
| 10.10.2025 | 8,98 | 9,05 | 8,60 | 8,68 | -3,45% | 75.436,00 |
| 09.10.2025 | 9,04 | 9,13 | 8,83 | 8,99 | -1,21% | 96.975,00 |
| 08.10.2025 | 8,63 | 9,13 | 8,45 | 9,10 | 6,56% | 111.942,00 |
| 07.10.2025 | 9,00 | 9,11 | 8,51 | 8,54 | -5,74% | 86.969,00 |
| 06.10.2025 | 9,51 | 9,55 | 9,03 | 9,06 | -3,82% | 114.096,00 |
| 03.10.2025 | 9,41 | 9,52 | 9,32 | 9,42 | 1,73% | 6.109,00 |
| 02.10.2025 | 9,98 | 10,15 | 9,24 | 9,26 | -6,84% | 77.470,00 |
| 01.10.2025 | 10,54 | 10,54 | 9,92 | 9,94 | -6,23% | 117.686,00 |
| 30.09.2025 | 10,36 | 10,61 | 10,03 | 10,60 | 2,32% | 102.670,00 |
| 29.09.2025 | 10,49 | 10,56 | 10,21 | 10,36 | -1,05% | 91.936,00 |
| 26.09.2025 | 10,22 | 10,58 | 10,20 | 10,47 | 2,25% | 65.669,00 |
| 25.09.2025 | 10,39 | 10,62 | 10,19 | 10,24 | -1,82% | 59.222,00 |
| 24.09.2025 | 10,27 | 10,59 | 10,27 | 10,43 | 1,46% | 45.246,00 |
| 23.09.2025 | 10,73 | 10,85 | 10,26 | 10,28 | -4,01% | 98.858,00 |
| 22.09.2025 | 11,00 | 11,04 | 10,62 | 10,71 | -2,72% | 73.810,00 |
| 19.09.2025 | 11,21 | 11,42 | 10,91 | 11,01 | -1,78% | 164.544,00 |
| 18.09.2025 | 10,96 | 11,57 | 10,93 | 11,21 | 3,22% | 115.441,00 |
| 17.09.2025 | 10,46 | 11,00 | 10,43 | 10,86 | 3,53% | 120.660,00 |
| 16.09.2025 | 10,34 | 10,56 | 10,30 | 10,49 | 1,21% | 69.380,00 |
| 15.09.2025 | 10,21 | 10,69 | 10,21 | 10,37 | 1,42% | 69.609,00 |
| 12.09.2025 | 10,01 | 10,32 | 9,93 | 10,22 | 2,10% | 76.791,00 |
| 11.09.2025 | 9,84 | 10,14 | 9,76 | 10,01 | 1,52% | 105.437,00 |
| 10.09.2025 | 9,85 | 10,42 | 9,84 | 9,86 | 0,00% | 66.918,00 |
| 09.09.2025 | 9,86 | 9,96 | 9,74 | 9,86 | -0,80% | 141.931,00 |
| 08.09.2025 | 9,77 | 10,15 | 9,63 | 9,94 | 1,64% | 75.277,00 |
| 05.09.2025 | 9,71 | 9,90 | 9,70 | 9,78 | 0,72% | 92.594,00 |
| 04.09.2025 | 9,40 | 9,84 | 9,40 | 9,71 | 0,94% | 55.531,00 |
| 03.09.2025 | 9,50 | 9,82 | 9,47 | 9,62 | 0,31% | 99.846,00 |
| 02.09.2025 | 9,60 | 9,84 | 9,53 | 9,59 | -1,54% | 57.617,00 |
| 29.08.2025 | 9,68 | 9,90 | 9,65 | 9,74 | 0,83% | 92.312,00 |
| 28.08.2025 | 9,71 | 9,73 | 9,57 | 9,66 | -0,51% | 48.607,00 |
| 27.08.2025 | 9,74 | 9,83 | 9,64 | 9,71 | -0,61% | 66.315,00 |
| 26.08.2025 | 9,91 | 10,34 | 9,73 | 9,77 | -1,01% | 62.756,00 |
| 25.08.2025 | 9,98 | 10,01 | 9,69 | 9,87 | -1,89% | 65.676,00 |
| 22.08.2025 | 9,58 | 10,13 | 9,46 | 10,06 | 6,23% | 120.358,00 |
| 21.08.2025 | 9,61 | 9,63 | 9,38 | 9,47 | -1,46% | 37.355,00 |
| 20.08.2025 | 9,50 | 9,66 | 9,31 | 9,61 | 1,80% | 94.860,00 |
| 19.08.2025 | 9,50 | 9,59 | 9,32 | 9,44 | -0,63% | 120.246,00 |
| 18.08.2025 | 9,57 | 9,72 | 9,47 | 9,50 | -0,84% | 106.127,00 |
| 15.08.2025 | 9,94 | 9,94 | 9,42 | 9,58 | -1,64% | 48.996,00 |
| 14.08.2025 | 10,08 | 10,08 | 9,65 | 9,74 | -4,51% | 89.958,00 |
| 13.08.2025 | 10,01 | 10,45 | 10,01 | 10,20 | 2,72% | 144.043,00 |
| 12.08.2025 | 9,96 | 10,19 | 9,82 | 9,93 | 0,51% | 164.810,00 |
| 11.08.2025 | 9,99 | 10,02 | 9,68 | 9,88 | -1,00% | 39.582,00 |
| 08.08.2025 | 10,17 | 10,22 | 9,87 | 9,98 | -1,77% | 48.910,00 |
| 07.08.2025 | 10,27 | 10,41 | 10,12 | 10,16 | -0,97% | 49.409,00 |
| 06.08.2025 | 10,36 | 10,68 | 10,19 | 10,26 | -1,44% | 86.636,00 |
| 05.08.2025 | 10,28 | 10,48 | 10,11 | 10,41 | 0,48% | 141.869,00 |
| 04.08.2025 | 10,88 | 10,88 | 10,24 | 10,36 | -5,30% | 201.776,00 |
| 01.08.2025 | 9,71 | 11,50 | 9,71 | 10,94 | 12,73% | 226.042,00 |
| 31.07.2025 | 9,70 | 9,72 | 9,35 | 9,71 | 0,05% | 79.338,00 |
| 30.07.2025 | 10,38 | 10,38 | 9,58 | 9,70 | -6,82% | 73.205,00 |
| 29.07.2025 | 10,88 | 10,88 | 10,05 | 10,41 | -3,61% | 67.484,00 |
| 28.07.2025 | 10,34 | 10,87 | 10,19 | 10,80 | 4,05% | 85.147,00 |
| 25.07.2025 | 10,65 | 10,65 | 10,29 | 10,38 | -2,99% | 81.794,00 |
| 24.07.2025 | 11,29 | 11,30 | 10,70 | 10,70 | -4,72% | 44.441,00 |
| 23.07.2025 | 10,68 | 11,29 | 10,48 | 11,23 | 4,86% | 90.886,00 |
| 22.07.2025 | 9,86 | 10,76 | 9,86 | 10,71 | 7,53% | 103.533,00 |
| 21.07.2025 | 9,56 | 10,04 | 9,42 | 9,96 | 4,18% | 123.958,00 |
| 18.07.2025 | 9,66 | 9,66 | 9,40 | 9,56 | -0,21% | 57.840,00 |
| 17.07.2025 | 9,66 | 9,77 | 9,47 | 9,58 | -0,42% | 76.489,00 |
| 16.07.2025 | 9,66 | 9,77 | 9,53 | 9,62 | 0,94% | 74.879,00 |
| 15.07.2025 | 9,88 | 10,00 | 9,50 | 9,53 | -3,54% | 101.875,00 |
| 14.07.2025 | 9,76 | 9,96 | 9,53 | 9,88 | 0,51% | 98.485,00 |
| 11.07.2025 | 10,25 | 10,25 | 9,77 | 9,83 | -5,02% | 42.899,00 |
| 10.07.2025 | 10,14 | 10,42 | 10,14 | 10,35 | 1,67% | 62.856,00 |
| 09.07.2025 | 10,70 | 10,70 | 10,10 | 10,18 | -3,96% | 49.848,00 |
| 08.07.2025 | 10,62 | 10,79 | 10,54 | 10,60 | 0,66% | 52.208,00 |
| 07.07.2025 | 10,77 | 11,00 | 10,33 | 10,53 | -2,77% | 63.285,00 |
| 03.07.2025 | 10,31 | 10,83 | 10,31 | 10,83 | 6,49% | 26.363,00 |
| 02.07.2025 | 10,24 | 10,48 | 10,12 | 10,17 | -0,97% | 39.586,00 |
| 01.07.2025 | 9,92 | 10,37 | 9,78 | 10,27 | 3,74% | 55.730,00 |
| 30.06.2025 | 9,86 | 10,18 | 9,76 | 9,90 | 0,71% | 73.822,00 |
| 27.06.2025 | 9,88 | 9,90 | 9,46 | 9,83 | 0,00% | 124.988,00 |
| 26.06.2025 | 9,65 | 9,93 | 9,60 | 9,83 | 1,76% | 73.135,00 |
| 25.06.2025 | 9,73 | 9,81 | 9,53 | 9,66 | 0,00% | 60.964,00 |
| 24.06.2025 | 9,73 | 9,73 | 9,44 | 9,66 | 0,00% | 193.167,00 |
| 23.06.2025 | 9,48 | 9,69 | 9,27 | 9,66 | 1,15% | 101.160,00 |
| 20.06.2025 | 9,95 | 9,95 | 9,52 | 9,55 | -1,85% | 48.746,00 |
| 18.06.2025 | 9,79 | 10,11 | 9,59 | 9,73 | -0,61% | 38.735,00 |
| 17.06.2025 | 9,89 | 10,02 | 9,67 | 9,79 | -1,11% | 69.711,00 |
| 16.06.2025 | 10,03 | 10,12 | 9,75 | 9,90 | -1,20% | 50.201,00 |
| 13.06.2025 | 10,20 | 10,59 | 9,69 | 10,02 | -3,09% | 42.169,00 |
| 12.06.2025 | 10,85 | 10,94 | 10,32 | 10,34 | -4,70% | 54.357,00 |
| 11.06.2025 | 10,95 | 11,28 | 10,52 | 10,85 | -0,91% | 65.551,00 |
| 10.06.2025 | 10,76 | 11,12 | 10,60 | 10,95 | 2,53% | 84.592,00 |
| 09.06.2025 | 10,67 | 10,86 | 10,37 | 10,68 | 0,00% | 99.960,00 |
| 06.06.2025 | 10,17 | 10,73 | 9,91 | 10,68 | 5,17% | 136.581,00 |
| 05.06.2025 | 10,51 | 10,51 | 9,98 | 10,16 | -1,50% | 59.170,00 |
| 04.06.2025 | 10,41 | 10,58 | 10,23 | 10,31 | -0,58% | 25.427,00 |
| 03.06.2025 | 10,24 | 10,45 | 10,02 | 10,37 | 1,07% | 47.687,00 |
| 02.06.2025 | 10,58 | 10,77 | 10,19 | 10,26 | -3,39% | 62.047,00 |
| 30.05.2025 | 10,66 | 10,73 | 10,47 | 10,62 | -0,93% | 55.381,00 |
| 29.05.2025 | 10,61 | 10,91 | 10,49 | 10,72 | 1,61% | 52.541,00 |
| 28.05.2025 | 10,68 | 10,80 | 10,39 | 10,55 | -1,49% | 78.830,00 |
| 27.05.2025 | 10,68 | 11,04 | 10,60 | 10,71 | 0,56% | 61.818,00 |
| 23.05.2025 | 10,45 | 10,75 | 10,43 | 10,65 | 0,28% | 74.586,00 |
| 22.05.2025 | 10,64 | 10,65 | 10,34 | 10,62 | 0,09% | 86.398,00 |