18,160$
-0,98%
Echtzeit-Aktienkurs Forrester Research Inc.
Bid:
Ask:
Aktienkurse zur Forrester Research Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 19,00 | 19,00 | 18,16 | 18,16 | -0,98% | 21.348,00 |
| 02.05.2024 | 17,79 | 18,60 | 17,79 | 18,34 | 4,15% | 125.468,00 |
| 01.05.2024 | 18,24 | 19,31 | 17,26 | 17,61 | -3,19% | 231.952,00 |
| 30.04.2024 | 18,71 | 19,28 | 18,19 | 18,19 | -3,71% | 158.097,00 |
| 29.04.2024 | 18,90 | 19,19 | 18,80 | 18,89 | 0,64% | 84.000,00 |
| 26.04.2024 | 18,61 | 18,78 | 18,39 | 18,77 | 1,13% | 86.818,00 |
| 25.04.2024 | 18,43 | 18,70 | 18,10 | 18,56 | -0,64% | 136.457,00 |
| 24.04.2024 | 18,85 | 18,86 | 18,37 | 18,68 | -1,58% | 96.487,00 |
| 23.04.2024 | 18,68 | 19,06 | 18,68 | 18,98 | 1,17% | 90.049,00 |
| 22.04.2024 | 18,86 | 19,12 | 18,75 | 18,76 | 0,05% | 63.101,00 |
| 19.04.2024 | 18,54 | 18,96 | 18,50 | 18,75 | 0,75% | 111.677,00 |
| 18.04.2024 | 18,46 | 18,71 | 18,30 | 18,61 | 0,54% | 98.756,00 |
| 17.04.2024 | 18,79 | 19,50 | 18,45 | 18,51 | -0,70% | 83.520,00 |
| 16.04.2024 | 18,75 | 18,91 | 18,53 | 18,64 | -1,69% | 79.267,00 |
| 15.04.2024 | 19,35 | 19,64 | 18,92 | 18,96 | -1,56% | 63.370,00 |
| 12.04.2024 | 19,36 | 19,60 | 18,95 | 19,26 | -1,18% | 103.082,00 |
| 11.04.2024 | 19,51 | 19,79 | 19,17 | 19,49 | 0,72% | 79.403,00 |
| 10.04.2024 | 19,88 | 19,88 | 18,98 | 19,35 | -5,93% | 79.110,00 |
| 09.04.2024 | 19,94 | 20,57 | 19,63 | 20,57 | 3,89% | 105.110,00 |
| 08.04.2024 | 20,17 | 20,35 | 19,69 | 19,80 | -1,64% | 111.060,00 |
| 05.04.2024 | 20,26 | 20,59 | 20,06 | 20,13 | -1,28% | 114.282,00 |
| 04.04.2024 | 21,19 | 21,32 | 20,25 | 20,39 | -2,67% | 68.225,00 |
| 03.04.2024 | 20,20 | 21,00 | 20,18 | 20,95 | 3,10% | 145.848,00 |
| 02.04.2024 | 20,70 | 20,99 | 20,26 | 20,32 | -2,59% | 105.039,00 |
| 01.04.2024 | 21,66 | 21,66 | 20,70 | 20,86 | -3,25% | 107.670,00 |
| 28.03.2024 | 21,64 | 21,75 | 21,44 | 21,56 | 0,14% | 143.404,00 |
| 27.03.2024 | 20,89 | 21,55 | 20,88 | 21,53 | 4,36% | 91.689,00 |
| 26.03.2024 | 20,81 | 20,97 | 20,52 | 20,63 | -0,10% | 90.212,00 |
| 25.03.2024 | 21,04 | 21,05 | 20,51 | 20,65 | -1,10% | 115.605,00 |
| 22.03.2024 | 21,64 | 21,73 | 20,74 | 20,88 | -3,69% | 173.931,00 |
| 21.03.2024 | 21,38 | 21,91 | 21,31 | 21,68 | 2,02% | 100.442,00 |
| 20.03.2024 | 20,81 | 21,35 | 20,65 | 21,25 | 2,61% | 158.021,00 |
| 19.03.2024 | 21,21 | 21,29 | 20,36 | 20,71 | -2,36% | 328.866,00 |
| 18.03.2024 | 21,00 | 21,73 | 20,91 | 21,21 | 1,00% | 437.082,00 |
| 15.03.2024 | 19,26 | 21,01 | 19,01 | 21,00 | 8,25% | 2.641.351,00 |
| 14.03.2024 | 19,83 | 19,89 | 19,26 | 19,40 | -2,12% | 329.163,00 |
| 13.03.2024 | 19,77 | 19,99 | 19,34 | 19,82 | -0,15% | 256.490,00 |
| 12.03.2024 | 19,94 | 20,20 | 19,39 | 19,85 | -0,80% | 208.277,00 |
| 11.03.2024 | 20,55 | 20,55 | 19,81 | 20,01 | -2,01% | 165.167,00 |
| 08.03.2024 | 20,74 | 21,38 | 20,41 | 20,42 | -0,49% | 258.000,00 |
| 07.03.2024 | 19,59 | 20,53 | 19,59 | 20,52 | 5,07% | 199.978,00 |
| 06.03.2024 | 19,17 | 19,72 | 18,64 | 19,53 | 2,36% | 226.204,00 |
| 05.03.2024 | 19,47 | 19,73 | 18,99 | 19,08 | -2,63% | 228.973,00 |
| 04.03.2024 | 19,03 | 20,24 | 18,86 | 19,60 | -3,95% | 407.954,00 |
| 01.03.2024 | 20,16 | 20,55 | 19,59 | 20,40 | 1,09% | 268.322,00 |
| 29.02.2024 | 20,93 | 21,22 | 19,98 | 20,18 | -2,61% | 95.687,00 |
| 28.02.2024 | 20,97 | 21,40 | 20,52 | 20,72 | -2,03% | 170.325,00 |
| 27.02.2024 | 20,00 | 21,53 | 20,00 | 21,15 | 5,80% | 160.218,00 |
| 26.02.2024 | 19,54 | 20,17 | 19,48 | 19,99 | 2,25% | 83.456,00 |
| 23.02.2024 | 19,18 | 19,67 | 19,18 | 19,55 | 1,77% | 165.905,00 |
| 22.02.2024 | 19,85 | 19,89 | 18,91 | 19,21 | -3,37% | 98.832,00 |
| 21.02.2024 | 20,25 | 20,52 | 19,70 | 19,88 | -1,90% | 48.768,00 |
| 20.02.2024 | 20,56 | 20,85 | 20,21 | 20,27 | -2,71% | 57.385,00 |
| 16.02.2024 | 20,78 | 21,05 | 20,50 | 20,83 | -0,24% | 62.688,00 |
| 15.02.2024 | 20,63 | 21,24 | 20,31 | 20,88 | 1,46% | 88.018,00 |
| 14.02.2024 | 20,14 | 20,68 | 19,94 | 20,58 | 2,75% | 88.261,00 |
| 13.02.2024 | 21,35 | 21,41 | 19,88 | 20,03 | -8,79% | 105.916,00 |
| 12.02.2024 | 21,44 | 22,15 | 21,32 | 21,96 | 2,43% | 130.763,00 |
| 09.02.2024 | 22,89 | 23,85 | 21,03 | 21,44 | -7,31% | 89.644,00 |
| 08.02.2024 | 23,26 | 23,56 | 22,88 | 23,13 | -0,81% | 80.860,00 |
| 07.02.2024 | 24,03 | 24,03 | 23,20 | 23,32 | -2,95% | 61.687,00 |
| 06.02.2024 | 24,45 | 24,90 | 23,94 | 24,03 | -2,04% | 43.875,00 |
| 05.02.2024 | 24,50 | 24,73 | 24,23 | 24,53 | -1,76% | 49.415,00 |
| 02.02.2024 | 25,48 | 25,49 | 24,95 | 24,97 | -3,05% | 36.129,00 |
| 01.02.2024 | 25,48 | 25,88 | 25,42 | 25,76 | 1,04% | 21.470,00 |
| 31.01.2024 | 26,83 | 26,83 | 25,49 | 25,49 | -4,99% | 28.550,00 |
| 30.01.2024 | 27,02 | 27,02 | 26,69 | 26,83 | -0,81% | 27.253,00 |
| 29.01.2024 | 26,75 | 27,10 | 26,49 | 27,05 | 1,42% | 51.355,00 |
| 26.01.2024 | 26,54 | 26,75 | 26,45 | 26,67 | 1,14% | 27.126,00 |
| 25.01.2024 | 26,27 | 26,49 | 25,99 | 26,37 | 1,31% | 36.607,00 |
| 24.01.2024 | 26,19 | 26,59 | 25,84 | 26,03 | 0,08% | 26.192,00 |
| 23.01.2024 | 26,08 | 26,15 | 25,76 | 26,01 | 0,77% | 34.057,00 |
| 22.01.2024 | 24,91 | 25,85 | 24,91 | 25,81 | 3,70% | 49.591,00 |
| 19.01.2024 | 25,02 | 25,02 | 24,47 | 24,89 | 0,04% | 26.607,00 |
| 18.01.2024 | 25,28 | 25,28 | 24,46 | 24,88 | -0,68% | 37.631,00 |
| 17.01.2024 | 25,36 | 26,02 | 25,01 | 25,05 | -2,72% | 35.076,00 |
| 16.01.2024 | 26,00 | 26,40 | 25,37 | 25,75 | -1,23% | 49.970,00 |
| 12.01.2024 | 26,44 | 26,53 | 25,92 | 26,07 | -0,19% | 45.024,00 |
| 11.01.2024 | 26,15 | 26,59 | 25,55 | 26,12 | -0,53% | 37.124,00 |
| 10.01.2024 | 25,39 | 26,40 | 25,23 | 26,26 | 3,51% | 39.222,00 |
| 09.01.2024 | 25,35 | 25,84 | 25,25 | 25,37 | -1,51% | 39.606,00 |
| 08.01.2024 | 25,00 | 25,99 | 25,00 | 25,76 | 2,67% | 45.360,00 |
| 05.01.2024 | 24,92 | 25,24 | 24,92 | 25,09 | -0,08% | 71.860,00 |
| 04.01.2024 | 25,33 | 25,33 | 24,99 | 25,11 | -0,36% | 35.137,00 |
| 03.01.2024 | 25,63 | 25,63 | 24,74 | 25,20 | -2,14% | 63.604,00 |
| 02.01.2024 | 26,55 | 26,71 | 25,71 | 25,75 | -3,95% | 31.282,00 |
| 29.12.2023 | 27,57 | 27,57 | 26,76 | 26,81 | -2,62% | 33.035,00 |
| 28.12.2023 | 27,41 | 27,69 | 27,41 | 27,53 | 0,22% | 35.245,00 |
| 27.12.2023 | 27,72 | 27,89 | 27,43 | 27,47 | -1,12% | 19.891,00 |
| 26.12.2023 | 27,05 | 27,86 | 27,05 | 27,78 | 3,35% | 60.997,00 |
| 22.12.2023 | 26,78 | 27,20 | 26,72 | 26,88 | 0,79% | 45.925,00 |
| 21.12.2023 | 26,76 | 26,88 | 26,49 | 26,67 | 0,53% | 24.865,00 |
| 20.12.2023 | 26,72 | 27,27 | 26,22 | 26,53 | -1,01% | 52.345,00 |
| 19.12.2023 | 26,38 | 26,88 | 25,83 | 26,80 | 2,60% | 28.158,00 |
| 18.12.2023 | 26,67 | 26,67 | 25,87 | 26,12 | -2,06% | 83.505,00 |
| 15.12.2023 | 26,31 | 26,83 | 25,86 | 26,67 | 3,25% | 220.678,00 |
| 14.12.2023 | 25,55 | 26,27 | 25,48 | 25,83 | 1,49% | 50.844,00 |
| 13.12.2023 | 24,92 | 25,74 | 24,54 | 25,45 | 2,75% | 64.196,00 |
| 12.12.2023 | 24,67 | 25,00 | 24,26 | 24,77 | 0,94% | 146.438,00 |
| 11.12.2023 | 25,29 | 25,31 | 24,50 | 24,54 | -2,85% | 34.200,00 |