191,150$
-2,18%
Echtzeit-Aktienkurs Gartner Inc.
Bid:
Ask:
Aktienkurse zur Gartner Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 194,05 | 195,91 | 190,65 | 191,15 | -2,18% | 706.620,00 |
| 08.10.2026 | 188,63 | 196,84 | 186,81 | 195,41 | 5,19% | 912.592,00 |
| 07.10.2026 | 186,51 | 188,80 | 185,10 | 185,77 | 0,46% | 733.619,00 |
| 06.10.2026 | 188,47 | 189,99 | 184,61 | 184,92 | -1,51% | 651.387,00 |
| 05.10.2026 | 185,07 | 188,12 | 184,45 | 187,76 | 1,60% | 619.077,00 |
| 02.10.2026 | 192,74 | 192,74 | 184,60 | 184,80 | -4,15% | 627.590,00 |
| 01.10.2026 | 196,19 | 204,29 | 192,42 | 192,80 | 3,36% | 1.093.451,00 |
| 30.09.2026 | 186,35 | 190,50 | 183,00 | 186,54 | 0,37% | 777.156,00 |
| 29.09.2026 | 184,10 | 186,94 | 180,68 | 185,85 | 0,06% | 773.896,00 |
| 28.09.2026 | 185,29 | 187,01 | 182,64 | 185,73 | -1,15% | 896.417,00 |
| 25.09.2026 | 179,75 | 189,14 | 177,95 | 187,90 | 4,78% | 1.066.881,00 |
| 24.09.2026 | 178,93 | 181,90 | 176,04 | 179,32 | 0,45% | 847.394,00 |
| 23.09.2026 | 178,00 | 181,81 | 176,51 | 178,52 | -0,13% | 966.534,00 |
| 22.09.2026 | 186,50 | 186,50 | 178,18 | 178,75 | -2,49% | 923.675,00 |
| 21.09.2026 | 188,58 | 192,91 | 183,23 | 183,32 | -1,32% | 703.681,00 |
| 18.09.2026 | 188,32 | 189,38 | 183,42 | 185,78 | -1,08% | 2.517.706,00 |
| 17.09.2026 | 191,61 | 193,01 | 187,61 | 187,80 | -1,97% | 753.972,00 |
| 16.09.2026 | 192,71 | 195,84 | 190,04 | 191,57 | -2,07% | 911.867,00 |
| 15.09.2026 | 192,45 | 202,98 | 191,26 | 195,62 | -0,74% | 1.217.403,00 |
| 14.09.2026 | 186,09 | 197,63 | 184,88 | 197,07 | 9,73% | 1.649.802,00 |
| 11.09.2026 | 171,24 | 179,63 | 170,71 | 179,59 | 5,26% | 900.308,00 |
| 10.09.2026 | 170,50 | 172,42 | 169,08 | 170,62 | 0,55% | 1.011.296,00 |
| 09.09.2026 | 172,70 | 172,70 | 166,01 | 169,69 | -1,68% | 1.295.695,00 |
| 08.09.2026 | 183,96 | 184,10 | 172,49 | 172,59 | -7,42% | 1.457.562,00 |
| 04.09.2026 | 192,68 | 192,68 | 184,84 | 186,42 | -4,62% | 839.561,00 |
| 03.09.2026 | 189,20 | 197,94 | 188,48 | 195,46 | 4,66% | 1.024.488,00 |
| 02.09.2026 | 189,07 | 192,14 | 186,42 | 186,75 | -1,67% | 690.716,00 |
| 01.09.2026 | 197,47 | 198,69 | 189,66 | 189,93 | -4,13% | 768.418,00 |
| 31.08.2026 | 197,34 | 199,58 | 194,94 | 198,11 | -0,14% | 991.031,00 |
| 28.08.2026 | 197,31 | 200,35 | 195,77 | 198,39 | 0,91% | 610.196,00 |
| 27.08.2026 | 194,31 | 199,34 | 193,37 | 196,60 | 1,89% | 1.186.452,00 |
| 26.08.2026 | 190,84 | 196,27 | 190,00 | 192,96 | -1,45% | 1.181.369,00 |
| 25.08.2026 | 199,05 | 202,25 | 195,07 | 195,79 | -3,45% | 1.986.198,00 |
| 24.08.2026 | 196,36 | 203,03 | 194,68 | 202,78 | 3,51% | 1.234.597,00 |
| 21.08.2026 | 193,00 | 196,79 | 189,61 | 195,90 | 1,15% | 1.059.762,00 |
| 20.08.2026 | 193,00 | 196,35 | 190,42 | 193,68 | 0,45% | 854.208,00 |
| 19.08.2026 | 180,98 | 196,29 | 180,98 | 192,82 | 5,90% | 1.278.983,00 |
| 18.08.2026 | 178,12 | 187,98 | 178,12 | 182,07 | 1,61% | 1.302.669,00 |
| 17.08.2026 | 178,62 | 180,48 | 173,25 | 179,19 | -1,05% | 2.208.509,00 |
| 14.08.2026 | 184,21 | 185,09 | 176,23 | 181,09 | -1,21% | 1.628.351,00 |
| 13.08.2026 | 181,49 | 184,14 | 172,65 | 183,30 | 2,14% | 1.598.734,00 |
| 12.08.2026 | 185,10 | 186,82 | 178,85 | 179,46 | -4,17% | 1.011.376,00 |
| 11.08.2026 | 191,01 | 191,25 | 186,06 | 187,27 | -3,05% | 1.243.817,00 |
| 10.08.2026 | 182,78 | 193,93 | 182,62 | 193,17 | 4,08% | 1.648.950,00 |
| 07.08.2026 | 190,00 | 194,53 | 183,96 | 185,60 | 0,42% | 1.172.099,00 |
| 06.08.2026 | 184,00 | 186,02 | 178,75 | 184,82 | -0,85% | 1.616.114,00 |
| 05.08.2026 | 188,01 | 192,79 | 184,11 | 186,41 | 0,33% | 2.338.857,00 |
| 04.08.2026 | 157,58 | 191,91 | 155,86 | 185,79 | 22,61% | 3.692.348,00 |
| 03.08.2026 | 155,55 | 156,48 | 149,68 | 151,53 | 0,34% | 1.440.456,00 |
| 31.07.2026 | 148,59 | 152,72 | 147,45 | 151,02 | -1,24% | 1.382.603,00 |
| 30.07.2026 | 159,62 | 159,62 | 149,02 | 152,92 | -7,68% | 2.093.981,00 |
| 29.07.2026 | 155,95 | 167,47 | 155,93 | 165,65 | 6,29% | 1.431.617,00 |
| 28.07.2026 | 151,37 | 159,71 | 150,23 | 155,84 | 5,69% | 1.530.683,00 |
| 27.07.2026 | 143,46 | 151,14 | 143,20 | 147,45 | 4,95% | 1.127.634,00 |
| 24.07.2026 | 136,35 | 141,28 | 135,65 | 140,50 | 5,09% | 1.037.879,00 |
| 23.07.2026 | 134,06 | 134,06 | 128,78 | 133,69 | 1,20% | 1.323.597,00 |
| 22.07.2026 | 135,44 | 136,59 | 131,60 | 132,10 | -1,98% | 913.584,00 |
| 21.07.2026 | 136,51 | 139,83 | 134,03 | 134,77 | -4,46% | 929.793,00 |
| 20.07.2026 | 138,00 | 141,96 | 135,51 | 141,06 | 0,62% | 1.134.929,00 |
| 17.07.2026 | 143,62 | 145,16 | 138,25 | 140,19 | -1,89% | 1.233.540,00 |
| 16.07.2026 | 137,13 | 142,92 | 135,21 | 142,89 | 6,83% | 1.285.555,00 |
| 15.07.2026 | 135,10 | 138,54 | 133,61 | 133,76 | 0,59% | 1.102.035,00 |
| 14.07.2026 | 137,31 | 137,33 | 132,40 | 132,97 | -5,90% | 1.732.247,00 |
| 13.07.2026 | 136,68 | 141,45 | 135,35 | 141,31 | 6,06% | 1.370.903,00 |
| 10.07.2026 | 135,71 | 136,75 | 132,12 | 133,24 | 0,41% | 1.226.637,00 |
| 09.07.2026 | 130,63 | 133,04 | 128,88 | 132,69 | -1,48% | 1.556.941,00 |
| 08.07.2026 | 138,35 | 139,85 | 134,05 | 134,68 | -4,35% | 1.023.679,00 |
| 07.07.2026 | 138,75 | 143,62 | 138,35 | 140,80 | 4,21% | 1.341.995,00 |
| 06.07.2026 | 135,85 | 136,66 | 133,14 | 135,11 | -0,89% | 917.360,00 |
| 02.07.2026 | 135,72 | 138,46 | 134,39 | 136,32 | 1,91% | 995.946,00 |
| 01.07.2026 | 131,82 | 137,09 | 131,82 | 133,76 | 3,19% | 1.389.733,00 |
| 30.06.2026 | 134,13 | 134,13 | 127,22 | 129,62 | -2,39% | 1.217.344,00 |
| 29.06.2026 | 137,09 | 138,82 | 132,70 | 132,79 | -1,61% | 1.256.863,00 |
| 26.06.2026 | 129,16 | 135,61 | 128,35 | 134,96 | 6,58% | 2.118.979,00 |
| 25.06.2026 | 129,11 | 131,73 | 125,69 | 126,63 | -2,94% | 1.350.885,00 |
| 24.06.2026 | 127,68 | 132,41 | 126,83 | 130,47 | 1,00% | 1.390.777,00 |
| 23.06.2026 | 129,98 | 131,36 | 127,49 | 129,18 | 2,74% | 1.386.106,00 |
| 22.06.2026 | 126,00 | 128,63 | 124,25 | 125,73 | -1,38% | 1.609.723,00 |
| 18.06.2026 | 130,63 | 135,40 | 126,17 | 127,49 | -4,56% | 4.347.175,00 |
| 17.06.2026 | 141,03 | 142,37 | 133,27 | 133,58 | -6,09% | 1.523.265,00 |
| 16.06.2026 | 143,42 | 146,50 | 141,43 | 142,24 | -0,37% | 1.259.521,00 |
| 15.06.2026 | 147,17 | 150,31 | 141,11 | 142,77 | -3,64% | 1.666.881,00 |
| 12.06.2026 | 146,11 | 149,01 | 143,49 | 148,17 | -0,43% | 1.139.909,00 |
| 11.06.2026 | 152,80 | 155,48 | 146,62 | 148,81 | -3,94% | 1.249.156,00 |
| 10.06.2026 | 154,99 | 159,02 | 152,72 | 154,91 | -1,58% | 1.098.887,00 |
| 09.06.2026 | 157,63 | 160,94 | 155,61 | 157,40 | -1,84% | 923.073,00 |
| 08.06.2026 | 161,56 | 164,30 | 159,96 | 160,35 | -2,24% | 942.421,00 |
| 05.06.2026 | 168,13 | 171,00 | 160,03 | 164,02 | -0,52% | 1.231.170,00 |
| 04.06.2026 | 169,59 | 171,33 | 164,14 | 164,87 | 0,07% | 1.065.678,00 |
| 03.06.2026 | 168,34 | 169,39 | 161,81 | 164,75 | -3,44% | 1.107.362,00 |
| 02.06.2026 | 174,48 | 175,40 | 169,27 | 170,62 | -4,99% | 1.479.510,00 |
| 01.06.2026 | 165,04 | 180,45 | 165,04 | 179,59 | 10,72% | 2.020.662,00 |
| 29.05.2026 | 162,11 | 166,26 | 159,16 | 162,20 | 0,63% | 8.565.987,00 |
| 28.05.2026 | 159,15 | 162,82 | 158,68 | 161,18 | 0,76% | 1.215.831,00 |
| 27.05.2026 | 156,50 | 162,26 | 156,50 | 159,97 | 1,32% | 952.436,00 |
| 26.05.2026 | 157,64 | 159,86 | 155,55 | 157,89 | -1,32% | 1.082.292,00 |
| 22.05.2026 | 157,52 | 162,62 | 157,52 | 160,01 | 1,77% | 1.043.282,00 |
| 21.05.2026 | 156,18 | 157,63 | 153,11 | 157,22 | -0,78% | 1.157.762,00 |
| 20.05.2026 | 152,07 | 158,54 | 147,98 | 158,46 | 2,80% | 1.444.135,00 |
| 19.05.2026 | 160,40 | 164,56 | 153,98 | 154,14 | -0,83% | 1.771.062,00 |