12,500$
2,46%
Echtzeit-Aktienkurs Forrester Research
Bid:
Ask:
Aktienkurse zur Forrester Research Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 12,25 | 12,57 | 12,25 | 12,51 | 2,54% | 72.041,00 |
| 02.09.2026 | 12,18 | 12,63 | 12,05 | 12,20 | -0,49% | 110.346,00 |
| 01.09.2026 | 12,20 | 12,52 | 12,14 | 12,26 | -0,57% | 78.994,00 |
| 31.08.2026 | 12,35 | 12,47 | 12,22 | 12,33 | -0,40% | 91.130,00 |
| 28.08.2026 | 12,18 | 12,63 | 12,18 | 12,38 | 1,39% | 91.339,00 |
| 27.08.2026 | 11,97 | 12,35 | 11,97 | 12,21 | 4,09% | 108.482,00 |
| 26.08.2026 | 12,00 | 12,17 | 11,71 | 11,73 | -2,49% | 73.347,00 |
| 25.08.2026 | 11,92 | 12,20 | 11,84 | 12,03 | 0,42% | 91.372,00 |
| 24.08.2026 | 11,72 | 12,03 | 11,70 | 11,98 | 1,70% | 68.262,00 |
| 21.08.2026 | 11,68 | 11,97 | 11,56 | 11,78 | 0,68% | 70.999,00 |
| 20.08.2026 | 11,72 | 11,99 | 11,59 | 11,70 | -0,51% | 66.125,00 |
| 19.08.2026 | 11,34 | 11,99 | 11,34 | 11,76 | 3,98% | 87.046,00 |
| 18.08.2026 | 11,04 | 11,44 | 11,04 | 11,31 | 1,25% | 56.227,00 |
| 17.08.2026 | 11,26 | 11,39 | 11,15 | 11,17 | -1,85% | 72.054,00 |
| 14.08.2026 | 11,79 | 11,79 | 11,38 | 11,38 | -3,64% | 63.991,00 |
| 13.08.2026 | 11,53 | 11,86 | 11,50 | 11,81 | 2,43% | 127.096,00 |
| 12.08.2026 | 11,83 | 11,95 | 11,33 | 11,53 | -2,95% | 102.929,00 |
| 11.08.2026 | 11,58 | 11,93 | 11,21 | 11,88 | 2,24% | 131.926,00 |
| 10.08.2026 | 11,61 | 11,95 | 11,46 | 11,62 | -1,02% | 124.233,00 |
| 07.08.2026 | 11,96 | 12,00 | 11,60 | 11,74 | -2,09% | 129.287,00 |
| 06.08.2026 | 11,74 | 12,03 | 11,52 | 11,99 | 3,10% | 170.590,00 |
| 05.08.2026 | 11,74 | 11,92 | 11,26 | 11,63 | -0,85% | 140.404,00 |
| 04.08.2026 | 11,27 | 11,90 | 10,90 | 11,73 | 3,22% | 121.270,00 |
| 03.08.2026 | 11,75 | 12,33 | 11,35 | 11,36 | -1,18% | 192.258,00 |
| 31.07.2026 | 10,50 | 11,75 | 9,94 | 11,50 | 18,07% | 233.695,00 |
| 30.07.2026 | 10,26 | 10,33 | 9,72 | 9,74 | -5,02% | 108.941,00 |
| 29.07.2026 | 10,28 | 10,45 | 10,00 | 10,26 | -0,29% | 93.946,00 |
| 28.07.2026 | 9,51 | 10,36 | 9,51 | 10,29 | 8,26% | 109.472,00 |
| 27.07.2026 | 9,00 | 9,65 | 8,97 | 9,50 | 7,10% | 98.079,00 |
| 24.07.2026 | 8,88 | 9,11 | 8,74 | 8,87 | 0,23% | 89.506,00 |
| 23.07.2026 | 8,98 | 9,22 | 8,72 | 8,85 | -1,56% | 135.673,00 |
| 22.07.2026 | 9,15 | 9,30 | 8,95 | 8,99 | -1,43% | 125.084,00 |
| 21.07.2026 | 9,97 | 9,98 | 8,89 | 9,12 | -8,53% | 156.840,00 |
| 20.07.2026 | 10,32 | 10,40 | 9,93 | 9,97 | -3,39% | 109.661,00 |
| 17.07.2026 | 10,48 | 10,57 | 10,05 | 10,32 | -1,48% | 73.661,00 |
| 16.07.2026 | 10,29 | 11,33 | 10,29 | 10,48 | 0,72% | 175.405,00 |
| 15.07.2026 | 10,40 | 10,60 | 10,21 | 10,40 | 0,87% | 148.162,00 |
| 14.07.2026 | 10,11 | 10,44 | 9,94 | 10,31 | 1,18% | 153.555,00 |
| 13.07.2026 | 10,06 | 10,52 | 9,91 | 10,19 | 1,90% | 295.176,00 |
| 10.07.2026 | 9,78 | 10,00 | 9,69 | 10,00 | 3,20% | 70.629,00 |
| 09.07.2026 | 9,52 | 9,78 | 9,37 | 9,69 | 0,83% | 95.828,00 |
| 08.07.2026 | 9,56 | 9,67 | 9,30 | 9,61 | -0,52% | 99.472,00 |
| 07.07.2026 | 9,52 | 9,83 | 9,13 | 9,66 | 0,31% | 277.839,00 |
| 06.07.2026 | 9,26 | 9,95 | 9,22 | 9,63 | 1,90% | 93.447,00 |
| 02.07.2026 | 9,16 | 9,60 | 9,16 | 9,45 | 3,00% | 103.116,00 |
| 01.07.2026 | 8,50 | 9,37 | 8,50 | 9,18 | 9,36% | 143.735,00 |
| 30.06.2026 | 8,33 | 8,48 | 8,26 | 8,39 | -0,30% | 137.573,00 |
| 29.06.2026 | 7,85 | 8,73 | 7,66 | 8,42 | 7,75% | 290.166,00 |
| 26.06.2026 | 7,24 | 7,95 | 7,24 | 7,81 | 7,87% | 1.467.204,00 |
| 25.06.2026 | 7,99 | 8,09 | 7,21 | 7,24 | -9,16% | 198.965,00 |
| 24.06.2026 | 7,25 | 7,99 | 6,95 | 7,97 | 8,21% | 164.736,00 |
| 23.06.2026 | 7,11 | 7,51 | 6,74 | 7,37 | 3,59% | 172.164,00 |
| 22.06.2026 | 6,73 | 7,19 | 6,64 | 7,11 | 6,12% | 96.604,00 |
| 18.06.2026 | 6,60 | 6,79 | 6,48 | 6,70 | 0,19% | 179.008,00 |
| 17.06.2026 | 6,88 | 7,00 | 6,56 | 6,69 | -2,81% | 147.041,00 |
| 16.06.2026 | 6,74 | 6,88 | 6,64 | 6,88 | 2,38% | 60.685,00 |
| 15.06.2026 | 6,98 | 7,05 | 6,56 | 6,72 | -3,86% | 109.189,00 |
| 12.06.2026 | 6,79 | 7,08 | 6,69 | 6,99 | 2,34% | 58.858,00 |
| 11.06.2026 | 6,73 | 6,88 | 6,58 | 6,83 | 2,09% | 45.414,00 |
| 10.06.2026 | 6,87 | 7,07 | 6,64 | 6,69 | -2,83% | 82.008,00 |
| 09.06.2026 | 6,73 | 7,03 | 6,62 | 6,89 | 0,81% | 83.055,00 |
| 08.06.2026 | 6,92 | 7,12 | 6,83 | 6,83 | -2,43% | 58.924,00 |
| 05.06.2026 | 7,05 | 7,13 | 6,98 | 7,00 | -1,13% | 44.648,00 |
| 04.06.2026 | 6,99 | 7,45 | 6,68 | 7,08 | 2,61% | 69.111,00 |
| 03.06.2026 | 7,04 | 7,04 | 6,71 | 6,90 | -1,99% | 53.825,00 |
| 02.06.2026 | 7,20 | 7,20 | 6,94 | 7,04 | -2,49% | 44.290,00 |
| 01.06.2026 | 6,95 | 7,22 | 6,84 | 7,22 | 2,41% | 53.257,00 |
| 29.05.2026 | 6,96 | 7,08 | 6,70 | 7,05 | 1,41% | 71.345,00 |
| 28.05.2026 | 6,91 | 7,06 | 6,86 | 6,95 | 0,32% | 71.088,00 |
| 27.05.2026 | 6,72 | 6,97 | 6,69 | 6,93 | 3,74% | 130.101,00 |
| 26.05.2026 | 6,54 | 6,75 | 6,54 | 6,68 | -1,18% | 78.401,00 |
| 22.05.2026 | 7,02 | 7,10 | 6,70 | 6,76 | -3,01% | 56.380,00 |
| 21.05.2026 | 6,73 | 7,13 | 6,28 | 6,97 | 2,80% | 119.530,00 |
| 20.05.2026 | 6,73 | 6,80 | 6,51 | 6,78 | 0,00% | 81.562,00 |
| 19.05.2026 | 6,57 | 6,84 | 6,47 | 6,78 | 1,95% | 194.979,00 |
| 18.05.2026 | 6,52 | 6,78 | 6,44 | 6,65 | 0,76% | 75.898,00 |
| 15.05.2026 | 6,36 | 6,63 | 6,31 | 6,60 | 2,48% | 66.517,00 |
| 14.05.2026 | 6,26 | 6,55 | 6,12 | 6,44 | 2,88% | 48.222,00 |
| 13.05.2026 | 6,30 | 6,38 | 6,11 | 6,26 | -1,73% | 47.259,00 |
| 12.05.2026 | 6,76 | 6,76 | 6,22 | 6,37 | -3,12% | 44.155,00 |
| 11.05.2026 | 6,85 | 6,85 | 6,54 | 6,58 | -4,29% | 53.644,00 |
| 08.05.2026 | 6,58 | 6,87 | 6,47 | 6,87 | 5,21% | 41.098,00 |
| 07.05.2026 | 5,78 | 6,61 | 5,78 | 6,53 | 7,22% | 100.927,00 |
| 06.05.2026 | 6,21 | 6,24 | 6,02 | 6,09 | -1,81% | 50.992,00 |
| 05.05.2026 | 6,22 | 6,26 | 6,00 | 6,20 | -0,45% | 44.332,00 |
| 04.05.2026 | 6,34 | 6,55 | 6,13 | 6,23 | -1,74% | 52.243,00 |
| 01.05.2026 | 6,29 | 6,44 | 6,14 | 6,34 | 0,96% | 71.036,00 |
| 30.04.2026 | 6,25 | 6,44 | 6,05 | 6,28 | -0,48% | 55.239,00 |
| 29.04.2026 | 6,21 | 6,35 | 6,10 | 6,31 | 1,28% | 72.971,00 |
| 28.04.2026 | 6,04 | 6,26 | 6,00 | 6,23 | 3,66% | 88.174,00 |
| 27.04.2026 | 6,06 | 6,23 | 5,92 | 6,01 | -0,83% | 108.970,00 |
| 24.04.2026 | 5,92 | 6,15 | 5,63 | 6,06 | 1,34% | 61.080,00 |
| 23.04.2026 | 5,98 | 6,19 | 5,88 | 5,98 | -3,86% | 56.330,00 |
| 22.04.2026 | 6,27 | 6,45 | 6,19 | 6,22 | -1,11% | 100.653,00 |
| 21.04.2026 | 6,11 | 6,46 | 6,02 | 6,29 | 2,95% | 98.253,00 |
| 20.04.2026 | 6,05 | 6,28 | 6,00 | 6,11 | 0,00% | 90.311,00 |
| 17.04.2026 | 6,03 | 6,37 | 6,03 | 6,11 | 1,16% | 102.081,00 |
| 16.04.2026 | 5,88 | 6,10 | 5,88 | 6,04 | 2,03% | 90.609,00 |
| 15.04.2026 | 5,72 | 5,99 | 5,71 | 5,92 | 3,50% | 85.920,00 |
| 14.04.2026 | 5,57 | 5,81 | 5,45 | 5,72 | 4,67% | 117.716,00 |