508,940$
-1,46%
Echtzeit-Aktienkurs Gartner
Bid:
Ask:
Aktienkurse zur Gartner Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
27.09.2024 | 517,21 | 517,42 | 506,34 | 508,94 | -1,46% | 255.830,00 |
26.09.2024 | 517,41 | 521,64 | 512,03 | 516,47 | 1,05% | 265.535,00 |
25.09.2024 | 512,33 | 512,33 | 504,38 | 511,08 | 0,03% | 309.600,00 |
24.09.2024 | 516,38 | 516,38 | 507,02 | 510,94 | -1,05% | 224.619,00 |
23.09.2024 | 515,00 | 516,81 | 510,07 | 516,38 | 0,54% | 194.722,00 |
20.09.2024 | 511,80 | 515,40 | 506,64 | 513,59 | 0,03% | 705.054,00 |
19.09.2024 | 517,48 | 517,48 | 510,72 | 513,42 | 1,37% | 210.016,00 |
18.09.2024 | 509,89 | 513,09 | 503,72 | 506,49 | -0,17% | 282.973,00 |
17.09.2024 | 508,06 | 511,32 | 505,14 | 507,35 | -0,54% | 210.562,00 |
16.09.2024 | 512,70 | 515,09 | 507,96 | 510,08 | -0,09% | 249.132,00 |
13.09.2024 | 506,04 | 510,98 | 503,11 | 510,56 | 0,97% | 202.148,00 |
12.09.2024 | 496,69 | 507,52 | 494,35 | 505,67 | 1,18% | 404.422,00 |
11.09.2024 | 498,67 | 500,71 | 483,99 | 499,77 | 0,04% | 307.849,00 |
10.09.2024 | 496,05 | 500,43 | 494,35 | 499,57 | 1,37% | 255.034,00 |
09.09.2024 | 488,12 | 493,00 | 484,16 | 492,83 | 1,89% | 292.860,00 |
06.09.2024 | 487,17 | 491,35 | 479,49 | 483,68 | 0,05% | 354.546,00 |
05.09.2024 | 485,25 | 486,28 | 480,45 | 483,46 | -0,67% | 218.987,00 |
04.09.2024 | 480,33 | 487,59 | 479,42 | 486,72 | 1,01% | 219.714,00 |
03.09.2024 | 491,43 | 499,20 | 477,83 | 481,83 | -2,06% | 332.392,00 |
30.08.2024 | 487,71 | 492,04 | 481,67 | 491,96 | 1,25% | 418.196,00 |
29.08.2024 | 483,99 | 491,46 | 481,15 | 485,88 | 0,90% | 311.606,00 |
28.08.2024 | 486,41 | 488,88 | 478,81 | 481,56 | -0,87% | 178.684,00 |
27.08.2024 | 481,15 | 486,76 | 478,90 | 485,77 | 0,72% | 204.113,00 |
26.08.2024 | 481,54 | 484,86 | 481,24 | 482,31 | 0,30% | 122.705,00 |
23.08.2024 | 480,08 | 483,76 | 478,75 | 480,86 | 0,73% | 162.019,00 |
22.08.2024 | 481,94 | 482,01 | 476,68 | 477,39 | -0,79% | 174.191,00 |
21.08.2024 | 483,84 | 483,84 | 477,26 | 481,17 | -0,56% | 307.218,00 |
20.08.2024 | 484,62 | 487,66 | 477,62 | 483,86 | -0,24% | 291.937,00 |
19.08.2024 | 482,29 | 485,14 | 480,26 | 485,00 | 0,48% | 296.128,00 |
16.08.2024 | 482,89 | 484,61 | 479,67 | 482,70 | -0,29% | 272.063,00 |
15.08.2024 | 481,99 | 485,82 | 480,05 | 484,11 | 1,14% | 250.816,00 |
14.08.2024 | 479,17 | 481,31 | 474,94 | 478,67 | -0,24% | 477.303,00 |
13.08.2024 | 472,22 | 481,49 | 472,13 | 479,82 | 0,89% | 267.397,00 |
12.08.2024 | 479,78 | 480,55 | 473,74 | 475,60 | -1,05% | 187.627,00 |
09.08.2024 | 478,12 | 482,52 | 475,90 | 480,67 | 0,35% | 178.236,00 |
08.08.2024 | 469,99 | 479,34 | 467,83 | 479,00 | 2,51% | 289.405,00 |
07.08.2024 | 477,48 | 481,76 | 466,82 | 467,26 | -1,23% | 260.298,00 |
06.08.2024 | 460,70 | 478,12 | 460,70 | 473,07 | 3,41% | 429.803,00 |
05.08.2024 | 476,03 | 476,03 | 456,97 | 457,47 | -4,55% | 484.447,00 |
02.08.2024 | 487,65 | 488,73 | 473,85 | 479,29 | -2,83% | 357.214,00 |
01.08.2024 | 499,82 | 503,05 | 491,20 | 493,27 | -1,58% | 427.609,00 |
31.07.2024 | 499,11 | 509,15 | 497,62 | 501,19 | 0,49% | 707.611,00 |
30.07.2024 | 482,01 | 506,15 | 478,97 | 498,77 | 5,93% | 997.461,00 |
29.07.2024 | 474,17 | 476,48 | 469,32 | 470,84 | -0,02% | 476.603,00 |
26.07.2024 | 463,00 | 472,14 | 460,19 | 470,92 | 1,93% | 422.121,00 |
25.07.2024 | 459,30 | 474,55 | 457,81 | 461,99 | 1,00% | 395.209,00 |
24.07.2024 | 462,89 | 465,97 | 457,10 | 457,42 | -2,16% | 372.172,00 |
23.07.2024 | 474,23 | 475,00 | 467,35 | 467,50 | -0,89% | 487.941,00 |
22.07.2024 | 461,43 | 472,04 | 460,86 | 471,69 | 2,87% | 342.468,00 |
19.07.2024 | 461,88 | 464,92 | 457,17 | 458,55 | -0,16% | 242.952,00 |
18.07.2024 | 459,24 | 465,21 | 456,79 | 459,27 | -0,12% | 227.093,00 |
17.07.2024 | 463,32 | 466,39 | 459,80 | 459,80 | -1,35% | 226.589,00 |
16.07.2024 | 457,19 | 466,46 | 457,01 | 466,10 | 2,44% | 283.721,00 |
15.07.2024 | 455,38 | 459,64 | 453,66 | 455,02 | -0,08% | 220.982,00 |
12.07.2024 | 450,50 | 458,18 | 448,90 | 455,38 | 1,73% | 250.533,00 |
11.07.2024 | 450,59 | 454,71 | 446,41 | 447,62 | -0,20% | 470.358,00 |
10.07.2024 | 447,95 | 449,36 | 438,52 | 448,51 | 0,09% | 353.871,00 |
09.07.2024 | 449,77 | 452,80 | 446,06 | 448,09 | -0,23% | 380.766,00 |
08.07.2024 | 451,75 | 452,90 | 448,09 | 449,14 | -0,63% | 301.441,00 |
05.07.2024 | 447,50 | 452,66 | 444,01 | 452,01 | 0,95% | 242.177,00 |
03.07.2024 | 445,71 | 449,17 | 442,31 | 447,75 | 0,37% | 232.176,00 |
02.07.2024 | 441,36 | 448,49 | 441,36 | 446,12 | 1,09% | 238.429,00 |
01.07.2024 | 450,91 | 451,02 | 440,29 | 441,32 | -1,72% | 381.291,00 |
28.06.2024 | 445,11 | 450,42 | 445,11 | 449,06 | 0,96% | 719.010,00 |
27.06.2024 | 446,68 | 448,81 | 443,20 | 444,77 | -0,39% | 285.958,00 |
26.06.2024 | 447,23 | 449,09 | 443,67 | 446,50 | -0,76% | 286.818,00 |
25.06.2024 | 452,25 | 452,83 | 447,27 | 449,91 | -0,26% | 327.775,00 |
24.06.2024 | 451,79 | 453,35 | 448,34 | 451,09 | -0,23% | 303.125,00 |
21.06.2024 | 450,00 | 452,56 | 447,29 | 452,13 | 0,37% | 774.440,00 |
20.06.2024 | 449,63 | 455,34 | 445,30 | 450,48 | 0,94% | 425.639,00 |
18.06.2024 | 444,00 | 447,26 | 440,37 | 446,30 | 0,82% | 449.665,00 |
17.06.2024 | 432,00 | 446,02 | 429,51 | 442,69 | 2,42% | 439.209,00 |
14.06.2024 | 430,77 | 433,73 | 429,50 | 432,21 | -0,11% | 623.072,00 |
13.06.2024 | 435,35 | 438,06 | 432,06 | 432,67 | -0,71% | 424.991,00 |
12.06.2024 | 438,23 | 441,66 | 435,32 | 435,76 | 0,44% | 829.550,00 |
11.06.2024 | 433,41 | 437,61 | 429,94 | 433,85 | -0,56% | 611.351,00 |
10.06.2024 | 433,56 | 438,64 | 433,45 | 436,30 | 0,43% | 304.559,00 |
07.06.2024 | 432,35 | 437,10 | 430,17 | 434,44 | 0,52% | 290.000,00 |
06.06.2024 | 436,93 | 444,00 | 431,75 | 432,20 | -0,86% | 342.573,00 |
05.06.2024 | 429,77 | 438,13 | 429,35 | 435,95 | 1,83% | 359.457,00 |
04.06.2024 | 423,47 | 431,60 | 423,47 | 428,12 | 0,97% | 350.707,00 |
03.06.2024 | 420,14 | 424,27 | 416,93 | 424,01 | 1,03% | 385.033,00 |
31.05.2024 | 415,38 | 420,01 | 413,28 | 419,67 | 1,25% | 741.917,00 |
30.05.2024 | 422,02 | 425,08 | 412,71 | 414,48 | -3,10% | 660.602,00 |
29.05.2024 | 430,79 | 434,69 | 427,35 | 427,74 | -1,60% | 373.372,00 |
28.05.2024 | 438,68 | 441,23 | 432,33 | 434,70 | -0,99% | 334.060,00 |
24.05.2024 | 445,69 | 445,69 | 438,95 | 439,04 | -1,49% | 362.135,00 |
23.05.2024 | 453,85 | 453,85 | 442,79 | 445,69 | -1,38% | 337.171,00 |
22.05.2024 | 451,68 | 457,91 | 449,96 | 451,93 | 0,57% | 289.190,00 |
21.05.2024 | 455,66 | 455,66 | 446,95 | 449,35 | -1,52% | 383.297,00 |
20.05.2024 | 450,77 | 457,81 | 449,42 | 456,30 | 1,34% | 272.376,00 |
17.05.2024 | 450,20 | 452,00 | 447,29 | 450,26 | 0,55% | 345.387,00 |
16.05.2024 | 443,00 | 448,84 | 442,48 | 447,78 | 1,27% | 301.932,00 |
15.05.2024 | 439,22 | 448,27 | 435,34 | 442,15 | 1,28% | 473.012,00 |
14.05.2024 | 441,15 | 444,15 | 433,48 | 436,57 | -0,80% | 339.080,00 |
13.05.2024 | 440,55 | 442,38 | 436,43 | 440,09 | 0,19% | 369.796,00 |
10.05.2024 | 438,56 | 440,01 | 436,43 | 439,27 | 0,58% | 310.969,00 |
09.05.2024 | 434,33 | 436,80 | 427,70 | 436,75 | 0,57% | 355.621,00 |
08.05.2024 | 433,99 | 440,00 | 433,49 | 434,27 | -0,65% | 367.520,00 |
07.05.2024 | 438,76 | 441,81 | 435,67 | 437,13 | 0,17% | 309.410,00 |