23,210$
Echtzeit-Aktienkurs ForgeRock Inc
Bid:
Ask:
Aktienkurse zur ForgeRock Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2023 | 22,00 | 23,80 | 21,78 | 23,21 | 6,08% | 7.766.735,00 |
| 21.08.2023 | 21,22 | 21,94 | 21,22 | 21,88 | 3,21% | 854.203,00 |
| 18.08.2023 | 20,94 | 21,38 | 20,94 | 21,20 | 0,95% | 425.988,00 |
| 17.08.2023 | 20,86 | 21,05 | 20,73 | 21,00 | 0,24% | 737.154,00 |
| 16.08.2023 | 21,22 | 21,32 | 20,77 | 20,95 | -1,41% | 283.750,00 |
| 15.08.2023 | 21,18 | 21,43 | 21,15 | 21,25 | 0,47% | 301.370,00 |
| 14.08.2023 | 21,55 | 21,68 | 21,04 | 21,15 | -2,80% | 666.691,00 |
| 11.08.2023 | 21,41 | 21,77 | 21,27 | 21,76 | 1,26% | 761.456,00 |
| 10.08.2023 | 21,40 | 21,56 | 20,87 | 21,49 | -0,51% | 1.609.364,00 |
| 09.08.2023 | 21,35 | 21,67 | 21,27 | 21,60 | 1,17% | 708.138,00 |
| 08.08.2023 | 20,79 | 21,50 | 20,79 | 21,35 | 1,96% | 833.505,00 |
| 07.08.2023 | 20,63 | 20,96 | 20,55 | 20,94 | 1,40% | 211.548,00 |
| 04.08.2023 | 20,80 | 20,80 | 20,57 | 20,65 | -0,48% | 414.876,00 |
| 03.08.2023 | 20,45 | 20,77 | 20,33 | 20,75 | 1,12% | 231.130,00 |
| 02.08.2023 | 20,69 | 20,73 | 20,46 | 20,52 | -1,11% | 256.270,00 |
| 01.08.2023 | 20,55 | 20,80 | 20,50 | 20,75 | 0,48% | 264.794,00 |
| 31.07.2023 | 20,52 | 20,74 | 20,52 | 20,65 | -0,05% | 216.402,00 |
| 28.07.2023 | 20,80 | 20,85 | 20,53 | 20,66 | -0,48% | 467.350,00 |
| 27.07.2023 | 20,40 | 20,79 | 20,40 | 20,76 | 2,32% | 488.560,00 |
| 26.07.2023 | 20,20 | 20,39 | 20,19 | 20,29 | 0,25% | 324.337,00 |
| 25.07.2023 | 20,45 | 20,45 | 20,12 | 20,24 | -0,74% | 257.216,00 |
| 24.07.2023 | 20,36 | 20,49 | 20,05 | 20,39 | -0,05% | 423.023,00 |
| 21.07.2023 | 20,43 | 20,59 | 20,08 | 20,40 | 0,25% | 863.142,00 |
| 20.07.2023 | 20,60 | 20,87 | 20,29 | 20,35 | -0,73% | 937.892,00 |
| 19.07.2023 | 20,66 | 20,80 | 20,33 | 20,50 | -0,29% | 453.351,00 |
| 18.07.2023 | 20,11 | 20,77 | 20,10 | 20,56 | 1,78% | 580.683,00 |
| 17.07.2023 | 20,15 | 20,49 | 20,02 | 20,20 | 0,45% | 423.015,00 |
| 14.07.2023 | 19,93 | 20,40 | 19,78 | 20,11 | 0,90% | 1.275.649,00 |
| 13.07.2023 | 19,83 | 20,08 | 19,71 | 19,93 | 0,81% | 476.421,00 |
| 12.07.2023 | 20,04 | 20,04 | 19,67 | 19,77 | -0,80% | 592.983,00 |
| 11.07.2023 | 19,70 | 20,14 | 19,41 | 19,93 | -0,99% | 3.127.148,00 |
| 10.07.2023 | 20,21 | 20,39 | 19,97 | 20,13 | -0,25% | 397.089,00 |
| 07.07.2023 | 19,75 | 20,24 | 19,75 | 20,18 | 1,66% | 387.108,00 |
| 06.07.2023 | 19,84 | 19,88 | 19,61 | 19,85 | -0,10% | 314.709,00 |
| 05.07.2023 | 20,19 | 20,47 | 19,86 | 19,87 | -1,39% | 386.843,00 |
| 03.07.2023 | 20,46 | 20,46 | 20,02 | 20,15 | -1,90% | 238.157,00 |
| 30.06.2023 | 20,48 | 20,80 | 20,44 | 20,54 | 0,00% | 459.488,00 |
| 29.06.2023 | 20,70 | 20,85 | 20,36 | 20,54 | -0,77% | 449.030,00 |
| 28.06.2023 | 19,71 | 21,41 | 19,65 | 20,70 | 4,81% | 951.841,00 |
| 27.06.2023 | 19,65 | 19,78 | 19,49 | 19,75 | 0,92% | 281.202,00 |
| 26.06.2023 | 19,56 | 19,58 | 19,48 | 19,57 | 0,05% | 236.919,00 |
| 23.06.2023 | 19,49 | 19,59 | 19,31 | 19,56 | -0,36% | 1.474.951,00 |
| 22.06.2023 | 19,59 | 19,72 | 19,58 | 19,63 | 0,36% | 289.964,00 |
| 21.06.2023 | 19,17 | 19,60 | 19,12 | 19,56 | 1,93% | 709.176,00 |
| 20.06.2023 | 19,28 | 19,35 | 19,11 | 19,19 | -1,39% | 723.465,00 |
| 16.06.2023 | 19,33 | 19,55 | 19,19 | 19,46 | 0,78% | 1.149.072,00 |
| 15.06.2023 | 19,48 | 19,56 | 19,20 | 19,31 | -0,92% | 554.213,00 |
| 14.06.2023 | 19,65 | 19,65 | 19,40 | 19,49 | -0,97% | 789.992,00 |
| 13.06.2023 | 19,61 | 19,75 | 19,49 | 19,68 | 0,46% | 530.627,00 |
| 12.06.2023 | 19,50 | 19,69 | 19,42 | 19,59 | 0,77% | 720.580,00 |
| 09.06.2023 | 19,70 | 19,70 | 19,11 | 19,44 | -2,02% | 1.243.146,00 |
| 08.06.2023 | 19,82 | 19,85 | 19,68 | 19,84 | 0,46% | 315.866,00 |
| 07.06.2023 | 19,73 | 19,83 | 19,65 | 19,75 | 0,00% | 409.955,00 |
| 06.06.2023 | 19,87 | 19,88 | 19,63 | 19,75 | -0,60% | 547.368,00 |
| 05.06.2023 | 19,86 | 20,00 | 19,78 | 19,87 | -0,40% | 606.883,00 |
| 02.06.2023 | 19,85 | 19,97 | 19,83 | 19,95 | 0,61% | 370.662,00 |
| 01.06.2023 | 20,04 | 20,04 | 19,72 | 19,83 | -1,49% | 767.831,00 |
| 31.05.2023 | 19,90 | 20,21 | 19,85 | 20,13 | 1,00% | 2.225.967,00 |
| 30.05.2023 | 20,00 | 20,18 | 19,90 | 19,93 | -0,35% | 260.541,00 |
| 26.05.2023 | 19,98 | 20,10 | 19,83 | 20,00 | -0,15% | 239.100,00 |
| 25.05.2023 | 20,16 | 20,23 | 20,02 | 20,03 | -0,69% | 237.961,00 |
| 24.05.2023 | 19,91 | 20,33 | 19,90 | 20,17 | 1,10% | 571.824,00 |
| 23.05.2023 | 19,85 | 20,01 | 19,81 | 19,95 | 0,50% | 427.302,00 |
| 22.05.2023 | 19,85 | 20,04 | 19,83 | 19,85 | -0,45% | 509.713,00 |
| 19.05.2023 | 19,85 | 19,96 | 19,79 | 19,94 | 0,50% | 634.616,00 |
| 18.05.2023 | 19,91 | 19,95 | 19,78 | 19,84 | -0,40% | 398.374,00 |
| 17.05.2023 | 19,90 | 20,05 | 19,82 | 19,92 | 0,00% | 695.450,00 |
| 16.05.2023 | 19,89 | 20,05 | 19,75 | 19,92 | -0,90% | 747.526,00 |
| 15.05.2023 | 20,07 | 20,14 | 20,00 | 20,10 | 0,05% | 262.217,00 |
| 12.05.2023 | 20,07 | 20,18 | 20,00 | 20,09 | -0,30% | 341.824,00 |
| 11.05.2023 | 20,10 | 20,36 | 19,93 | 20,15 | -1,03% | 513.766,00 |
| 10.05.2023 | 20,14 | 20,44 | 20,06 | 20,36 | 1,55% | 709.291,00 |
| 09.05.2023 | 19,65 | 20,08 | 19,65 | 20,05 | 1,93% | 836.456,00 |
| 08.05.2023 | 19,70 | 19,79 | 19,60 | 19,67 | 0,31% | 663.891,00 |
| 05.05.2023 | 19,72 | 19,79 | 19,60 | 19,61 | -0,51% | 655.465,00 |
| 04.05.2023 | 19,73 | 19,84 | 19,56 | 19,71 | -0,05% | 447.881,00 |
| 03.05.2023 | 19,91 | 19,95 | 19,64 | 19,72 | -0,90% | 651.584,00 |
| 02.05.2023 | 20,05 | 20,17 | 19,86 | 19,90 | -1,04% | 541.860,00 |
| 01.05.2023 | 19,97 | 20,19 | 19,97 | 20,11 | 0,40% | 467.160,00 |
| 28.04.2023 | 20,19 | 20,24 | 20,02 | 20,03 | -0,89% | 401.863,00 |
| 27.04.2023 | 20,03 | 20,31 | 19,99 | 20,21 | 0,95% | 517.181,00 |
| 26.04.2023 | 20,05 | 20,23 | 20,01 | 20,02 | -0,10% | 445.148,00 |
| 25.04.2023 | 20,29 | 20,32 | 20,03 | 20,04 | -1,43% | 770.609,00 |
| 24.04.2023 | 20,21 | 20,40 | 20,21 | 20,33 | 0,25% | 182.106,00 |
| 21.04.2023 | 20,34 | 20,37 | 20,24 | 20,28 | -0,20% | 389.127,00 |
| 20.04.2023 | 20,61 | 20,61 | 20,27 | 20,32 | -1,50% | 839.213,00 |
| 19.04.2023 | 20,68 | 20,84 | 20,58 | 20,63 | -0,24% | 346.287,00 |
| 18.04.2023 | 20,70 | 20,81 | 20,60 | 20,68 | -0,19% | 407.393,00 |
| 17.04.2023 | 20,54 | 20,74 | 20,46 | 20,72 | 1,07% | 414.687,00 |
| 14.04.2023 | 20,45 | 20,62 | 20,42 | 20,50 | -0,10% | 191.715,00 |
| 13.04.2023 | 20,50 | 20,56 | 20,45 | 20,52 | 0,39% | 325.876,00 |
| 12.04.2023 | 20,34 | 20,56 | 20,30 | 20,44 | 0,64% | 469.893,00 |
| 11.04.2023 | 20,20 | 20,37 | 20,16 | 20,31 | 0,54% | 354.402,00 |
| 10.04.2023 | 20,21 | 20,28 | 20,15 | 20,20 | -0,10% | 560.537,00 |
| 06.04.2023 | 20,45 | 20,50 | 20,20 | 20,22 | -1,12% | 823.146,00 |
| 05.04.2023 | 20,76 | 20,77 | 20,30 | 20,45 | -1,21% | 1.105.595,00 |
| 04.04.2023 | 20,74 | 20,75 | 20,60 | 20,70 | -0,34% | 828.769,00 |
| 03.04.2023 | 20,58 | 20,77 | 20,51 | 20,77 | 0,83% | 495.514,00 |
| 31.03.2023 | 20,49 | 20,63 | 20,40 | 20,60 | 0,78% | 616.124,00 |
| 30.03.2023 | 20,45 | 20,46 | 20,39 | 20,44 | 0,00% | 588.669,00 |