17,050€
-1,45%
Echtzeit-Aktienkurs Forrester Research Inc.
Bid:
Ask:
Aktienkurse zur Forrester Research Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 0,58% | - |
| 29.04.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 1,17% | - |
| 26.04.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -0,58% | - |
| 25.04.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -2,27% | - |
| 24.04.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 1,15% | - |
| 23.04.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 0,00% | - |
| 22.04.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 0,58% | - |
| 19.04.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 0,58% | - |
| 18.04.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -1,15% | - |
| 17.04.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -1,14% | - |
| 16.04.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -1,68% | - |
| 15.04.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -0,56% | - |
| 12.04.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 1,12% | - |
| 11.04.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -4,81% | - |
| 10.04.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 3,89% | - |
| 09.04.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -2,17% | - |
| 08.04.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -1,60% | - |
| 05.04.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -2,09% | - |
| 04.04.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 2,69% | - |
| 03.04.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -3,12% | - |
| 02.04.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -2,54% | - |
| 28.03.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 4,23% | - |
| 27.03.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 0,53% | - |
| 26.03.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -1,57% | - |
| 25.03.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -3,54% | - |
| 22.03.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 2,59% | - |
| 21.03.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 2,12% | - |
| 20.03.2024 | 18,90 | 18,90 | 18,90 | 18,90 | -2,07% | - |
| 19.03.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 1,05% | - |
| 18.03.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 8,52% | - |
| 15.03.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -1,68% | - |
| 14.03.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -0,56% | - |
| 13.03.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -0,55% | - |
| 12.03.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -2,16% | - |
| 11.03.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | - |
| 08.03.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 4,52% | - |
| 07.03.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 1,72% | - |
| 06.03.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -2,25% | - |
| 05.03.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -4,30% | - |
| 04.03.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 0,54% | - |
| 01.03.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -2,12% | - |
| 29.02.2024 | 18,90 | 18,90 | 18,90 | 18,90 | -2,07% | - |
| 28.02.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 6,04% | - |
| 27.02.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 2,25% | - |
| 26.02.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 1,71% | - |
| 23.02.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -3,85% | - |
| 22.02.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -1,62% | - |
| 21.02.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -3,14% | - |
| 20.02.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 0,00% | - |
| 19.02.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -0,52% | - |
| 16.02.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 1,05% | - |
| 15.02.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 2,70% | - |
| 14.02.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -8,42% | - |
| 13.02.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 2,54% | - |
| 12.02.2024 | 19,70 | 19,70 | 19,70 | 19,70 | -7,94% | - |
| 09.02.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 08.02.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -3,60% | - |
| 07.02.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -1,77% | - |
| 06.02.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | - |
| 05.02.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -2,54% | - |
| 02.02.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
| 01.02.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -4,88% | - |
| 31.01.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | - |
| 30.01.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 1,64% | - |
| 29.01.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | - |
| 26.01.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 1,68% | - |
| 25.01.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 24.01.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 1,71% | - |
| 23.01.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 3,54% | - |
| 22.01.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 19.01.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 18.01.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -2,56% | - |
| 17.01.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |
| 16.01.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 15.01.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 12.01.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | - |
| 11.01.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 3,48% | - |
| 10.01.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -1,71% | - |
| 09.01.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 3,54% | - |
| 08.01.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 05.01.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 04.01.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -1,72% | - |
| 03.01.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -4,13% | - |
| 02.01.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -1,63% | - |
| 29.12.2023 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 28.12.2023 | 24,60 | 24,60 | 24,60 | 24,60 | -1,60% | - |
| 27.12.2023 | 25,00 | 25,00 | 25,00 | 25,00 | 4,17% | - |
| 22.12.2023 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 21.12.2023 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
| 20.12.2023 | 24,20 | 24,20 | 24,20 | 24,20 | 2,54% | - |
| 19.12.2023 | 23,60 | 23,60 | 23,60 | 23,60 | -2,48% | - |
| 18.12.2023 | 24,20 | 24,20 | 24,20 | 24,20 | 4,31% | - |
| 15.12.2023 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 14.12.2023 | 23,20 | 23,20 | 23,20 | 23,20 | 1,75% | - |
| 13.12.2023 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 12.12.2023 | 22,60 | 22,60 | 22,60 | 22,60 | -2,59% | - |
| 11.12.2023 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 08.12.2023 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 07.12.2023 | 23,00 | 23,00 | 23,00 | 23,00 | -4,17% | - |
| 06.12.2023 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |