7,150$
0,28%
Echtzeit-Aktienkurs Forrester Research Inc.
Bid:
Ask:
Aktienkurse zur Forrester Research Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 7,15 | 7,16 | 7,10 | 7,15 | 0,28% | 7.135,00 |
| 12.12.2025 | 7,26 | 7,32 | 7,08 | 7,13 | -1,25% | 71.121,00 |
| 11.12.2025 | 7,11 | 7,25 | 7,11 | 7,22 | 1,55% | 50.910,00 |
| 10.12.2025 | 6,90 | 7,20 | 6,90 | 7,11 | 2,60% | 103.191,00 |
| 09.12.2025 | 6,77 | 6,98 | 6,70 | 6,93 | 2,65% | 70.001,00 |
| 08.12.2025 | 6,68 | 6,78 | 6,60 | 6,75 | 1,83% | 112.639,00 |
| 05.12.2025 | 6,84 | 6,91 | 6,61 | 6,63 | -2,79% | 90.690,00 |
| 04.12.2025 | 7,11 | 7,11 | 6,80 | 6,82 | -3,81% | 80.057,00 |
| 03.12.2025 | 7,02 | 7,22 | 6,95 | 7,09 | 2,01% | 60.010,00 |
| 02.12.2025 | 7,22 | 7,38 | 6,94 | 6,95 | -5,05% | 70.845,00 |
| 01.12.2025 | 7,04 | 7,50 | 6,98 | 7,32 | 1,81% | 287.533,00 |
| 28.11.2025 | 7,14 | 7,26 | 7,12 | 7,19 | 0,98% | 44.213,00 |
| 26.11.2025 | 7,10 | 7,21 | 6,96 | 7,12 | -0,70% | 106.639,00 |
| 25.11.2025 | 6,95 | 7,35 | 6,94 | 7,17 | 3,02% | 103.528,00 |
| 24.11.2025 | 7,07 | 7,22 | 6,93 | 6,96 | -2,25% | 95.387,00 |
| 21.11.2025 | 6,62 | 7,21 | 6,62 | 7,12 | 7,23% | 106.357,00 |
| 20.11.2025 | 7,01 | 7,01 | 6,62 | 6,64 | -3,91% | 95.113,00 |
| 19.11.2025 | 7,20 | 7,20 | 6,71 | 6,91 | -3,63% | 131.741,00 |
| 18.11.2025 | 7,29 | 7,35 | 7,10 | 7,17 | -1,85% | 109.100,00 |
| 17.11.2025 | 7,58 | 7,88 | 7,29 | 7,31 | -4,13% | 109.726,00 |
| 14.11.2025 | 7,82 | 7,86 | 7,60 | 7,62 | -2,68% | 81.816,00 |
| 13.11.2025 | 7,94 | 8,02 | 7,82 | 7,83 | -1,51% | 100.659,00 |
| 12.11.2025 | 7,79 | 8,08 | 7,76 | 7,95 | 1,92% | 123.723,00 |
| 11.11.2025 | 7,63 | 7,87 | 7,57 | 7,80 | 2,77% | 77.794,00 |
| 10.11.2025 | 7,52 | 7,70 | 7,50 | 7,59 | 0,93% | 114.416,00 |
| 07.11.2025 | 7,50 | 7,71 | 7,39 | 7,52 | 0,00% | 136.546,00 |
| 06.11.2025 | 7,80 | 7,84 | 7,38 | 7,52 | -3,59% | 152.550,00 |
| 05.11.2025 | 7,66 | 7,82 | 7,53 | 7,80 | 2,77% | 134.012,00 |
| 04.11.2025 | 7,57 | 7,85 | 7,30 | 7,59 | -1,17% | 145.432,00 |
| 03.11.2025 | 7,12 | 7,84 | 7,12 | 7,68 | 7,71% | 178.118,00 |
| 31.10.2025 | 8,12 | 8,44 | 7,07 | 7,13 | -12,94% | 331.440,00 |
| 30.10.2025 | 8,37 | 8,45 | 8,10 | 8,19 | -2,03% | 112.563,00 |
| 29.10.2025 | 8,82 | 8,85 | 8,28 | 8,36 | -5,64% | 191.655,00 |
| 28.10.2025 | 8,89 | 8,99 | 8,80 | 8,86 | -0,45% | 126.241,00 |
| 27.10.2025 | 9,31 | 9,39 | 8,90 | 8,90 | -4,40% | 97.702,00 |
| 24.10.2025 | 9,35 | 9,37 | 9,25 | 9,31 | 0,43% | 44.478,00 |
| 23.10.2025 | 9,48 | 9,54 | 9,18 | 9,27 | -1,70% | 127.432,00 |
| 22.10.2025 | 9,17 | 9,45 | 9,13 | 9,43 | 3,06% | 98.765,00 |
| 21.10.2025 | 8,80 | 9,34 | 8,71 | 9,15 | 3,74% | 178.170,00 |
| 20.10.2025 | 8,65 | 8,90 | 8,55 | 8,82 | 2,32% | 85.670,00 |
| 17.10.2025 | 8,60 | 8,72 | 8,53 | 8,62 | -0,17% | 91.002,00 |
| 16.10.2025 | 8,60 | 8,87 | 8,51 | 8,64 | -0,06% | 125.691,00 |
| 15.10.2025 | 8,86 | 8,90 | 8,54 | 8,64 | -2,48% | 113.595,00 |
| 14.10.2025 | 8,54 | 8,89 | 8,50 | 8,86 | 2,67% | 81.351,00 |
| 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 |