251,000$
-4,52%
Echtzeit-Aktienkurs Gartner Inc.
Bid:
Ask:
Aktienkurse zur Gartner Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 262,14 | 264,91 | 242,26 | 251,00 | -4,52% | 2.604.873,00 |
| 30.09.2025 | 260,03 | 265,00 | 258,46 | 262,87 | 0,64% | 2.271.833,00 |
| 29.09.2025 | 265,62 | 265,62 | 260,75 | 261,19 | -1,10% | 1.257.259,00 |
| 26.09.2025 | 261,24 | 265,85 | 260,92 | 264,09 | 0,64% | 1.304.808,00 |
| 25.09.2025 | 261,34 | 263,06 | 257,17 | 262,40 | -0,16% | 1.898.050,00 |
| 24.09.2025 | 258,28 | 263,42 | 256,69 | 262,82 | 1,88% | 1.418.948,00 |
| 23.09.2025 | 260,01 | 261,85 | 255,57 | 257,98 | -0,83% | 1.454.892,00 |
| 22.09.2025 | 254,81 | 262,31 | 253,96 | 260,13 | 1,46% | 1.762.596,00 |
| 19.09.2025 | 253,87 | 257,33 | 252,50 | 256,39 | 1,33% | 4.272.585,00 |
| 18.09.2025 | 256,09 | 257,49 | 251,30 | 253,02 | -0,35% | 2.187.607,00 |
| 17.09.2025 | 251,98 | 256,60 | 251,15 | 253,92 | 1,21% | 1.389.299,00 |
| 16.09.2025 | 246,24 | 251,87 | 244,99 | 250,88 | 1,62% | 2.020.978,00 |
| 15.09.2025 | 250,68 | 253,30 | 246,59 | 246,89 | -0,18% | 2.546.276,00 |
| 12.09.2025 | 243,83 | 247,84 | 242,91 | 247,33 | 2,58% | 2.213.133,00 |
| 11.09.2025 | 233,37 | 242,00 | 233,00 | 241,12 | 3,67% | 1.370.851,00 |
| 10.09.2025 | 244,93 | 245,42 | 231,33 | 232,59 | -5,56% | 1.258.109,00 |
| 09.09.2025 | 245,34 | 246,60 | 241,58 | 246,28 | 0,01% | 1.008.028,00 |
| 08.09.2025 | 246,52 | 247,48 | 239,76 | 246,26 | 0,14% | 1.403.314,00 |
| 05.09.2025 | 238,14 | 246,07 | 237,47 | 245,91 | 3,88% | 1.291.797,00 |
| 04.09.2025 | 246,79 | 246,80 | 236,29 | 236,73 | -4,38% | 1.234.216,00 |
| 03.09.2025 | 249,49 | 250,19 | 245,06 | 247,58 | -1,33% | 974.341,00 |
| 02.09.2025 | 247,71 | 251,07 | 247,20 | 250,91 | -0,11% | 1.057.270,00 |
| 29.08.2025 | 247,68 | 251,36 | 247,05 | 251,19 | 1,40% | 920.293,00 |
| 28.08.2025 | 246,68 | 248,56 | 245,15 | 247,73 | 0,56% | 880.294,00 |
| 27.08.2025 | 242,47 | 246,38 | 242,47 | 246,36 | 1,33% | 1.036.937,00 |
| 26.08.2025 | 241,50 | 244,23 | 241,05 | 243,13 | 0,69% | 2.529.844,00 |
| 25.08.2025 | 249,50 | 249,50 | 241,20 | 241,47 | -3,37% | 1.205.150,00 |
| 22.08.2025 | 246,62 | 252,13 | 245,04 | 249,90 | 2,14% | 1.274.216,00 |
| 21.08.2025 | 242,31 | 247,38 | 242,31 | 244,66 | 0,19% | 1.700.761,00 |
| 20.08.2025 | 243,03 | 248,79 | 242,55 | 244,20 | 0,54% | 1.298.566,00 |
| 19.08.2025 | 240,00 | 248,14 | 239,65 | 242,88 | 1,65% | 1.480.416,00 |
| 18.08.2025 | 239,96 | 242,20 | 237,66 | 238,94 | 0,10% | 1.923.729,00 |
| 15.08.2025 | 243,26 | 245,03 | 238,63 | 238,69 | -1,80% | 1.602.722,00 |
| 14.08.2025 | 241,50 | 244,70 | 237,81 | 243,07 | 0,17% | 1.982.006,00 |
| 13.08.2025 | 230,00 | 242,69 | 229,62 | 242,66 | 5,78% | 1.676.310,00 |
| 12.08.2025 | 226,10 | 229,67 | 223,65 | 229,39 | 1,51% | 1.579.450,00 |
| 11.08.2025 | 227,77 | 235,40 | 225,78 | 225,98 | -1,32% | 1.990.104,00 |
| 08.08.2025 | 231,03 | 233,10 | 227,14 | 229,00 | -0,30% | 2.104.966,00 |
| 07.08.2025 | 245,75 | 246,92 | 228,90 | 229,69 | -5,75% | 2.909.988,00 |
| 06.08.2025 | 244,00 | 250,50 | 240,58 | 243,71 | -0,09% | 2.572.750,00 |
| 05.08.2025 | 242,49 | 247,99 | 231,00 | 243,93 | -27,55% | 4.535.225,00 |
| 04.08.2025 | 331,89 | 337,29 | 330,04 | 336,71 | 2,49% | 1.618.746,00 |
| 01.08.2025 | 334,66 | 335,83 | 326,93 | 328,54 | -2,99% | 1.286.073,00 |
| 31.07.2025 | 345,00 | 345,50 | 337,40 | 338,65 | -1,50% | 897.017,00 |
| 30.07.2025 | 350,83 | 352,08 | 342,00 | 343,80 | -1,88% | 692.069,00 |
| 29.07.2025 | 352,59 | 353,77 | 348,64 | 350,40 | -0,59% | 865.194,00 |
| 28.07.2025 | 356,65 | 357,33 | 352,47 | 352,47 | -1,17% | 616.846,00 |
| 25.07.2025 | 354,48 | 359,36 | 354,24 | 356,64 | 0,14% | 753.665,00 |
| 24.07.2025 | 356,63 | 358,22 | 353,72 | 356,14 | -0,51% | 515.927,00 |
| 23.07.2025 | 356,58 | 360,02 | 354,27 | 357,98 | 0,41% | 769.836,00 |
| 22.07.2025 | 354,95 | 360,49 | 353,57 | 356,52 | 0,97% | 1.168.994,00 |
| 21.07.2025 | 356,97 | 357,00 | 352,29 | 353,10 | -0,65% | 949.427,00 |
| 18.07.2025 | 361,20 | 361,20 | 352,64 | 355,40 | -1,66% | 1.317.259,00 |
| 17.07.2025 | 363,63 | 368,73 | 352,37 | 361,41 | -0,60% | 1.036.318,00 |
| 16.07.2025 | 360,23 | 363,58 | 356,70 | 363,58 | 1,03% | 1.418.369,00 |
| 15.07.2025 | 374,37 | 374,90 | 358,50 | 359,87 | -3,59% | 1.099.709,00 |
| 14.07.2025 | 373,15 | 375,84 | 370,69 | 373,28 | -0,30% | 1.087.355,00 |
| 11.07.2025 | 384,31 | 386,05 | 373,87 | 374,40 | -3,45% | 817.514,00 |
| 10.07.2025 | 390,90 | 394,09 | 386,75 | 387,78 | -1,69% | 804.404,00 |
| 09.07.2025 | 399,84 | 401,60 | 391,23 | 394,44 | -1,18% | 620.280,00 |
| 08.07.2025 | 399,68 | 403,95 | 398,49 | 399,15 | -0,15% | 445.703,00 |
| 07.07.2025 | 401,23 | 401,91 | 395,00 | 399,73 | -0,14% | 780.893,00 |
| 03.07.2025 | 398,07 | 402,25 | 395,17 | 400,28 | 1,22% | 341.174,00 |
| 02.07.2025 | 405,37 | 407,23 | 392,19 | 395,44 | -2,77% | 815.448,00 |
| 01.07.2025 | 403,36 | 409,76 | 401,47 | 406,70 | 0,61% | 1.298.047,00 |
| 30.06.2025 | 405,26 | 406,58 | 402,12 | 404,22 | 0,36% | 951.509,00 |
| 27.06.2025 | 403,07 | 408,56 | 400,01 | 402,76 | -0,45% | 1.030.688,00 |
| 26.06.2025 | 404,96 | 404,96 | 398,47 | 404,60 | 0,49% | 895.779,00 |
| 25.06.2025 | 401,39 | 404,31 | 397,38 | 402,64 | 0,56% | 832.127,00 |
| 24.06.2025 | 401,73 | 402,30 | 395,26 | 400,39 | 0,47% | 935.947,00 |
| 23.06.2025 | 390,71 | 398,52 | 390,71 | 398,50 | 1,41% | 1.714.793,00 |
| 20.06.2025 | 400,00 | 401,25 | 390,16 | 392,94 | -1,61% | 1.949.603,00 |
| 18.06.2025 | 404,24 | 406,64 | 398,84 | 399,37 | -1,31% | 712.192,00 |
| 17.06.2025 | 407,75 | 409,95 | 404,00 | 404,68 | -1,09% | 459.822,00 |
| 16.06.2025 | 408,38 | 409,98 | 405,77 | 409,12 | 1,02% | 680.294,00 |
| 13.06.2025 | 411,02 | 413,26 | 404,51 | 404,97 | -2,08% | 558.765,00 |
| 12.06.2025 | 411,78 | 416,74 | 410,92 | 413,59 | 0,02% | 1.023.661,00 |
| 11.06.2025 | 424,86 | 424,86 | 411,59 | 413,50 | -2,13% | 1.041.976,00 |
| 10.06.2025 | 422,79 | 430,19 | 419,86 | 422,48 | 0,23% | 913.221,00 |
| 09.06.2025 | 423,77 | 426,29 | 420,33 | 421,53 | -0,24% | 509.133,00 |
| 06.06.2025 | 425,27 | 425,27 | 416,97 | 422,55 | 0,31% | 863.304,00 |
| 05.06.2025 | 425,36 | 425,96 | 419,67 | 421,26 | -1,02% | 672.134,00 |
| 04.06.2025 | 431,17 | 433,43 | 424,87 | 425,62 | -1,53% | 756.128,00 |
| 03.06.2025 | 430,00 | 432,82 | 424,44 | 432,23 | 0,55% | 592.459,00 |
| 02.06.2025 | 433,69 | 434,12 | 424,72 | 429,86 | -1,50% | 583.256,00 |
| 30.05.2025 | 434,91 | 437,42 | 430,04 | 436,42 | 0,20% | 2.039.441,00 |
| 29.05.2025 | 436,07 | 437,84 | 431,80 | 435,57 | 0,09% | 743.392,00 |
| 28.05.2025 | 443,20 | 445,50 | 434,67 | 435,18 | -2,18% | 468.697,00 |
| 27.05.2025 | 443,92 | 446,32 | 443,15 | 444,86 | 1,48% | 426.468,00 |
| 23.05.2025 | 439,13 | 441,14 | 436,86 | 438,36 | -1,19% | 440.448,00 |
| 22.05.2025 | 442,86 | 447,08 | 442,18 | 443,66 | 0,17% | 461.472,00 |
| 21.05.2025 | 444,48 | 450,60 | 442,90 | 442,91 | -1,11% | 494.275,00 |
| 20.05.2025 | 446,85 | 449,87 | 445,51 | 447,90 | -0,36% | 328.162,00 |
| 19.05.2025 | 442,12 | 450,25 | 441,08 | 449,52 | 0,27% | 298.600,00 |
| 16.05.2025 | 446,30 | 448,83 | 443,57 | 448,29 | 0,40% | 406.851,00 |
| 15.05.2025 | 445,17 | 449,10 | 443,55 | 446,49 | 0,09% | 568.931,00 |
| 14.05.2025 | 449,01 | 449,29 | 443,89 | 446,10 | -0,58% | 450.175,00 |
| 13.05.2025 | 446,19 | 451,73 | 444,60 | 448,70 | 0,39% | 527.802,00 |
| 12.05.2025 | 442,10 | 447,41 | 440,46 | 446,95 | 3,34% | 511.210,00 |
| 09.05.2025 | 434,61 | 438,33 | 430,93 | 432,50 | -1,13% | 410.908,00 |